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 23 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 374 167 207 14,511 9,498 5,013 14
AAC AAC TECH (02018) 384 190 194 23,467 10,509 12,958 27
ACC ANHUI CONCH (00914) 165 64 101 29,163 13,989 15,174 20
AIA AIA (01299) 2,863 1,127 1,736 119,858 63,431 56,427 21
AIR AIR CHINA (00753) 1,234 565 669 24,887 9,533 15,354 34
ALB BABA (09988) 61,308 28,911 32,397 2,150,103 840,575 1,309,528 26
ALC ALUMINUM CORP OF CHINA (02600) 398 200 198 38,958 16,713 22,245 33
ALH ALI HEALTH (00241) 698 168 530 54,854 27,961 26,893 27
AMC CAM CSI300 (03188) 414 219 195 17,434 11,938 5,496 14
ANA ANTA SPORTS (02020) 1,464 646 818 136,937 65,061 71,876 18
BCM BANK OF COMM CO LTD (03328) 498 10 488 18,428 7,686 10,742 15
BEA BANK OF EAST ASIA (00023) 942 509 433 16,166 6,205 9,961 14
BIU BIDU (09888) 7,943 4,902 3,041 876,138 385,837 490,301 33
BLI BILIBILI (09626) 1,441 831 610 150,848 69,630 81,218 30
BOC BOC HK (HLDGS) LTD (02388) 563 364 199 38,555 14,805 23,750 14
BUD BUD APAC (01876) 432 11 421 13,149 4,321 8,828 18
BYA BYD (ADJ-A) (01211) 136 1 135 31,739 15,194 16,545 20
BYD BYD COMPANY (01211) 10,695 5,536 5,159 606,473 283,234 323,239 26
BYE BYD ELECTRONIC (00285) 398 233 165 33,898 14,429 19,469 25
CAT CATL (03750) 5,958 1,868 4,090 214,598 69,443 145,155 42
CCC CHINA COMM CONS (01800) 455 425 30 32,803 17,156 15,647 17
CCE CHINA COAL (01898) 159 92 67 18,940 9,523 9,417 22
CDA CHINA CINDA (01359) 92 80 12 4,304 2,605 1,699 39
CGN CGN POWER (01816) 33 15 18 7,543 3,425 4,118 25
CHQ CHINA HONGQIAO (01378) 96 44 52 7,239 3,236 4,003 30
CHT CHINA MOBILE LTD (00941) 14,359 5,675 8,684 203,129 95,686 107,443 8
CHU CHINA UNICOM LTD (00762) 2,732 1,169 1,563 44,408 23,741 20,667 16
CIT CITIC (00267) 1,025 1,011 14 24,190 15,547 8,643 17
CKH CKH HOLDINGS (00001) 1,813 856 957 54,289 32,174 22,115 14
CKP CK ASSET (01113) 399 354 45 11,504 5,972 5,532 15
CLI CHINA LIFE INSURANCE (02628) 5,781 2,696 3,085 336,659 147,106 189,553 27
CLP CLP HOLDINGS LTD (00002) 928 486 442 15,988 7,268 8,720 9
CMB CM BANK (03968) 2,452 1,577 875 180,621 64,783 115,838 20
CNC CNOOC LTD (00883) 14,641 10,551 4,090 279,040 145,443 133,597 49
COG COUNTRY GARDEN (02007) 2,417 1,475 942 18,170 9,046 9,124 119
COL CHINA OVERSEAS (00688) 220 74 146 28,789 14,056 14,733 21
COS COSCO SHIP HOLD (01919) 729 601 128 27,100 10,811 16,289 19
CPA CATHAY PACIFIC AIRWAYS (00293) 4,715 2,224 2,491 30,354 11,316 19,038 18
CPC CHINA PETROL & CHEM COR (00386) 2,018 974 1,044 240,292 115,982 124,310 21
CPI CPIC (02601) 1,602 640 962 57,229 27,956 29,273 28
CRC CHINA RAIL CONS (01186) 140 0 140 52,941 41,216 11,725 23
CRG CHINA RAILWAY (00390) 71 30 41 40,756 22,280 18,476 20
CRL CHINA RES LAND (01109) 367 206 161 73,642 44,610 29,032 22
CRP CHINA RES POWER (00836) 645 400 245 13,653 6,863 6,790 11
CSA CSOP A50 ETF (02822) 152 145 7 10,144 6,470 3,674 12
CSE CHINA SHENHUA (01088) 1,349 435 914 42,078 15,341 26,737 18
CSP CSPC PHARMA (01093) 13,231 7,487 5,744 145,951 78,951 67,000 38
CTB CITIC BANK (00998) 437 0 437 48,018 23,250 24,768 23
CTC CHINA TELECOM CORP LTD (00728) 785 142 643 68,000 35,228 32,772 16
CTS CITIC SEC (06030) 2,093 1,664 429 39,019 18,837 20,182 23
DFM DONGFENG GROUP (00489) 53 49 4 33,638 27,012 6,626 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 460
GAC GAC GROUP (02238) 43 17 26 9,397 5,634 3,763 33
GAH GEELY AUTO (00175) 798 432 366 44,647 22,666 21,981 23
GHL XINYI GLASS (00868) 136 19 117 5,699 2,650 3,049 30
GJA HAI CAP. ADJ. (02611) 41 41 0 669 417 252 35
GLI GANFENG LITHIUM (01772) 9,528 6,844 2,684 98,141 56,578 41,563 49
GLX GALAXY ENT (00027) 598 231 367 40,732 23,381 17,351 20
GWM GWMOTOR (02333) 1,270 862 408 57,505 26,781 30,724 25
HCF HSCEI ETF (02828) 421 214 207 33,272 15,629 17,643 15
HDO HAIDILAO (06862) 407 259 148 26,562 14,997 11,565 22
HEH POWER ASSETS (00006) 140 127 13 9,126 3,529 5,597 13
HES HAIER SMART HOME (06690) 145 91 54 9,491 5,694 3,797 21
HEX HK EXCHANGES & CLEARING (00388) 20,931 7,313 13,618 464,262 247,185 217,077 16
HGN HENGAN INT'L (01044) 175 82 93 4,827 1,926 2,901 21
HKB HSBC HOLDINGS PLC (00005) 19,098 7,529 11,569 564,095 230,459 333,636 18
HKG HONG KONG & CHINA GAS (00003) 100 50 50 29,879 12,227 17,652 12
HLD HENDERSON LAND DEV LTD (00012) 403 128 275 10,726 5,270 5,456 17
HNP HUANENG POWER INT INC (00902) 389 208 181 41,173 21,740 19,433 20
HOS HUA HONG SEMI (01347) 811 498 313 26,659 14,229 12,430 38
HSB HANG SENG BANK LTD (00011) 1,694 646 1,048 27,942 7,482 20,460 5
INB INNOVENT BIO (01801) 474 164 310 19,676 8,119 11,557 27
JDC JD (09618) 12,387 5,871 6,516 500,559 212,035 288,524 25
JDH JD HEALTH (06618) 1,060 579 481 21,360 10,545 10,815 31
JXC JIANGXI COPPER (00358) 5,708 2,450 3,258 41,091 17,563 23,528 42
KDS KINGDEE INT'L (00268) 315 195 120 16,525 7,432 9,093 32
KLE KUNLUN ENERGY (00135) 183 180 3 6,353 2,119 4,234 21
KSO KINGSOFT (03888) 665 383 282 27,015 14,641 12,374 24
KST KUAISHOU (01024) 39,798 18,771 21,027 383,609 196,151 187,458 38
LAU LI AUTO (02015) 1,597 977 620 267,202 137,954 129,248 30
LEN LENOVO GROUP (00992) 1,517 553 964 200,314 97,539 102,775 23
LNI LI NING (02331) 2,298 1,537 761 130,187 62,037 68,150 26
LNK LINK REIT (00823) 1,396 771 625 55,500 30,299 25,201 13
MDG MIDEA GROUP (00300) 1,201 290 911 17,969 8,898 9,071 14
MEN MENGNIU DAIRY (02319) 1,419 781 638 35,127 17,379 17,748 23
MET MEITUAN DIANPING (03690) 59,406 34,029 25,377 1,899,534 1,073,813 825,721 26
MGM MGM CHINA (02282) 119 37 82 12,419 6,451 5,968 25
MIU XIAOMI (01810) 83,756 46,230 37,526 1,788,078 993,949 794,129 28
MOL CMOC (03993) 112 51 61 3,749 1,372 2,377 36
MSB MINSHENG BANK (01988) 209 37 172 7,466 4,171 3,295 18
MTR MTR CORPORATION LTD (00066) 188 65 123 19,696 8,102 11,594 14
NBM CNBM (03323) 907 363 544 29,792 11,603 18,189 29
NCL NCI (01336) 761 501 260 15,661 6,628 9,033 29
NFU NONGFU SPRING (09633) 390 165 225 10,672 4,615 6,057 21
NTE NTES (09999) 1,188 884 304 35,442 15,159 20,283 23
NWD NEW WORLD DEV CO LTD (00017) 1,347 680 667 46,836 18,296 28,540 31
ORT NEW ORIENTAL (09901) 185 113 72 5,508 3,207 2,301 24
PAI PING AN INSURANCE LTD (02318) 43,505 27,711 15,794 1,011,783 496,043 515,740 22
PEC PETROCHINA CO LTD (00857) 3,530 2,044 1,486 697,044 315,436 381,608 20
PEN XPENG (09868) 3,247 1,270 1,977 279,742 128,252 151,490 37
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 218
PHT PA GOODDOCTOR (01833) 1,639 621 1,018 39,011 19,170 19,841 39
PIC PICC P&C (02328) 1,226 35 1,191 15,854 7,141 8,713 22
PIN PICC GROUP (01339) 157 46 111 7,741 4,064 3,677 29
POP POP MART (09992) 12,792 6,127 6,665 293,270 134,216 159,054 34
SAN SANDS CHINA LTD (01928) 670 316 354 76,203 32,416 43,787 26
SBO SINO BIOPHARM (01177) 229 140 89 13,583 6,996 6,587 29
SET SENSETIME (00020) 804 613 191 26,874 18,162 8,712 46
SHK SUN HUNG KAI PPT LTD (00016) 1,458 475 983 21,337 8,787 12,550 19
SHL XINYI SOLAR (00968) 224 64 160 43,560 20,647 22,913 33
SHZ SHENZHOU INTL (02313) 91 44 47 12,472 4,478 7,994 25
SMC SMIC (00981) 3,579 2,261 1,318 80,303 36,362 43,941 48
SNO SUNNY OPT (02382) 1,480 338 1,142 50,215 24,270 25,945 26
SNP SINOPHARM (01099) 48 3 45 10,558 4,545 6,013 16
SUN SUNAC (01918) 682 677 5 24,610 14,912 9,698 76
SWA SWIRE PACIFIC LTD 'A' (00019) 282 65 217 4,264 1,932 2,332 15
TCH TENCENT HOLDINGS LTD (00700) 100,772 59,591 41,181 2,040,829 981,715 1,059,114 17
TIC TECHTRONIC IND (00669) 566 301 265 16,910 10,210 6,700 21
TRF TRACKER FUND OF HK (02800) 845 555 290 36,830 19,480 17,350 14
TRP TRIP.COM (09961) 4,112 1,827 2,285 46,287 18,005 28,282 21
VNK CHINA VANKE (02202) 2,160 161 1,999 135,035 26,100 108,935 64
WEB WB (09898) 12 0 12 3,092 628 2,464 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 23
WHE WHG (ADJ-C) (00288) 0 0 0 20 5 15 23
WHG WH GROUP (00288) 95 57 38 3,266 1,608 1,658 23
WHL THE WHARF (HLDGS) LTD (00004) 45 20 25 1,218 700 518 22
WWC WANT WANT CHINA (00151) 22 5 17 4,150 1,606 2,544 27
WXB WUXI BIO (02269) 2,417 1,348 1,069 220,149 98,621 121,528 34
XAB ABC ($0.001) (01288) 764 387 377 31,516 12,655 18,861 20
XBC BANK OF CHINA ($0.001) (03988) 9,704 5,615 4,089 887,484 488,757 398,727 14
XCC CCB ($0.001) (00939) 10,359 6,402 3,957 615,706 213,351 402,355 14
XIC ICBC ($0.001) (01398) 33,474 4,247 29,227 545,256 247,658 297,598 16
XPB PSBC ($0.001) (01658) 201 10 191 10,244 5,052 5,192 18
XTA CHINA TOWER ($0.001) (AD(00788) 40 30 10 2,154 1,448 706 20
XTW CHINA TOWER ($0.001) (00788) 1,635 1,077 558 71,699 47,771 23,928 18
YZC YANKUANG ENERGY (01171) 1,276 714 562 32,567 15,729 16,838 22
ZAO ZA ONLINE (06060) 457 162 295 29,052 15,451 13,601 29
ZJM ZIJIN MINING GROUP (02899) 4,338 1,951 2,387 95,647 41,306 54,341 32
ZSH ZHONGSHENG HLDG (00881) 282 136 146 10,343 5,773 4,570 33
TOTAL 699,230 357,793 341,437 21,451,663 10,243,282 11,208,381
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XIC 29JUN26 6.00 18,000 0.223 19 0.000 0.000 20,017 -0.010 -4.292
C TCH 29JAN26 700.00 14,530 0.38 22 1.30 1.15 7,827 -0.99 -72.26
P XIC 30DEC25 6.25 10,165 0.107 15 0.111 0.062 16,621 -0.030 -21.898
C MET 30MAR26 125.00 8,535 1.73 35 2.36 2.33 13,713 +0.06 +3.59
P PAI 30DEC25 65.00 6,809 0.40 22 0.44 0.18 5,009 -0.29 -42.03
P MIU 29JUN26 41.00 6,768 4.82 36 4.77 4.68 9,499 +0.34 +7.59
P TCH 30DEC25 610.00 5,949 10.18 16 10.00 3.61 14,351 +6.57 +181.99
C TCH 24DEC25 610.00 5,820 0.54 23 4.00 0.25 3,654 -5.52 -91.09
C CNC 29JUN26 16.50 5,500 4.42 25 4.77 4.60 11,201 -0.14 -3.07
C TCH 30DEC25 610.00 5,466 2.73 17 7.32 2.00 13,448 -5.62 -67.31
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CPA 30DEC25 12.50 239 0.41 19 0.45 0.05 565 +0.40 +4,000.00
C AIA 24DEC25 97.50 0 0.35 219 0.00 0.00 0 +0.34 +3,400.00
C AIA 24DEC25 100.00 0 0.34 242 0.00 0.00 0 +0.33 +3,300.00
C AIA 24DEC25 102.50 0 0.33 264 0.00 0.00 0 +0.32 +3,200.00
C AIA 24DEC25 105.00 0 0.32 285 0.00 0.00 0 +0.31 +3,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ALB 24DEC25 142.50 405 0.01 28 0.10 0.03 1,557 -0.27 -96.43
C TCH 26FEB26 830.00 0 0.01 22 0.00 0.00 1,175 -0.25 -96.15
P CPA 30DEC25 12.50 216 0.02 18 0.06 0.05 240 -0.48 -96.00
P AIA 24DEC25 70.00 0 0.01 127 0.00 0.00 0 -0.21 -95.45
C TCH 26FEB26 840.00 0 0.01 23 0.00 0.00 12 -0.21 -95.45
* 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$ 16.40
30DEC25 8.00 C 0.00 0.00 0.00 8.41 +0.15 201 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.16 +0.15 193 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.91 +0.06 184 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.65 +0.14 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.41 +0.05 168 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.16 +0.06 160 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.91 +0.13 153 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.72 +0.21 217 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.41 +0.15 139 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.92 +0.07 147 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.41 +0.15 112 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.92 +0.16 119 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.42 +0.16 106 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.92 +0.16 94 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.42 +0.07 81 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.91 +0.16 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.42 +0.17 58 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.91 +0.15 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.42 +0.16 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.90 +0.15 0 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.43 +0.12 15 0 590 0
30DEC25 16.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 2,390 0
30DEC25 17.00 C 0.01 0.02 0.01 0.01 0.00 16 11 614 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 116 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.72 +0.08 86 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.43 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.43 +0.17 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.94 +0.15 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.44 +0.15 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.93 +0.14 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.45 +0.08 22 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.45 +0.16 12 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.98 +0.14 14 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.57 +0.08 14 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.29 +0.05 15 0 138 0
29JAN26 17.00 C 0.14 0.14 0.14 0.12 +0.02 15 1 171 +1
29JAN26 17.50 C 0.06 0.06 0.06 0.04 0.00 15 20 264 +20
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 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 6.72 +0.08 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.43 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.46 +0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.99 +0.17 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.49 +0.14 11 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.04 +0.11 12 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.68 +0.08 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.40 +0.05 14 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.22 +0.04 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.41 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.16 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.91 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.65 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.91 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.72 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.43 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.95 +0.16 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.46 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.96 +0.16 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.99 +0.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.55 +0.12 12 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.15 +0.10 14 0 4 0
30MAR26 16.00 C 0.65 0.65 0.65 0.81 +0.08 15 1 39 -1
30MAR26 16.50 C 0.50 0.53 0.50 0.53 +0.05 15 16 189 +1
30MAR26 17.00 C 0.00 0.00 0.00 0.34 +0.05 15 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 +0.02 15 0 30 0
30MAR26 18.00 C 0.16 0.16 0.15 0.11 +0.01 15 100 166 +100
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 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 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.44 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.95 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.72 +0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.46 +0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.50 +0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.01 +0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.53 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 +0.12 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 +0.11 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.41 +0.09 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 +0.12 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.07 15 0 110 0
29JUN26 17.00 C 0.58 0.58 0.58 0.61 +0.06 16 4 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 +0.05 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 +0.03 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.03 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 205 0
29JUN26 19.50 C 0.12 0.12 0.12 0.09 +0.01 16 5 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.72 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.97 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.56 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 +0.14 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 +0.14 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 +0.20 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 +0.13 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.71 +0.17 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 +0.07 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 +0.10 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 +0.08 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.07 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.04 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.06 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.50 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.01 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.07 +0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.28 +0.13 10 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.87 +0.13 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 +0.12 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 +0.11 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 +0.11 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 +0.15 17 0 0 0
30DEC26 16.50 C 1.13 1.14 1.13 1.25 +0.08 17 8 0 -8
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.08 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.83 +0.06 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.06 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.05 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.04 18 0 2 0
30DEC26 20.00 C 0.33 0.33 0.33 0.27 +0.03 18 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 167 9,498 +114
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 219 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 201 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 193 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 158 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 24 7 250 -7
30DEC25 16.00 P 0.02 0.02 0.02 0.01 -0.05 12 6 758 -6
30DEC25 16.50 P 0.18 0.22 0.15 0.18 -0.13 14 32 60 +1
30DEC25 17.00 P 0.65 0.65 0.65 0.60 -0.17 0 20 10 -20
30DEC25 17.50 P 0.00 0.00 0.00 1.10 -0.16 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.68 -0.08 80 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.60 -0.16 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.60 -0.26 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 68 0
29JAN26 15.00 P 0.02 0.02 0.02 0.01 -0.01 15 6 65 -2
29JAN26 15.50 P 0.05 0.05 0.05 0.04 -0.03 15 1 130 -1
29JAN26 16.00 P 0.13 0.13 0.13 0.13 -0.07 14 16 86 +4
29JAN26 16.50 P 0.33 0.33 0.33 0.35 -0.11 15 20 24 +9
29JAN26 17.00 P 0.74 0.74 0.72 0.70 -0.13 16 23 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.12 -0.17 16 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.62 -0.15 21 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.68 -0.09 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.60 -0.30 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
26FEB26 14.50 P 0.02 0.02 0.02 0.01 -0.01 15 5 11 +5
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 11 0
26FEB26 15.50 P 0.11 0.11 0.11 0.09 -0.04 15 15 107 +15
26FEB26 16.00 P 0.00 0.00 0.00 0.22 -0.07 15 0 107 0
26FEB26 16.50 P 0.44 0.46 0.44 0.44 -0.10 15 4 4 +3
26FEB26 17.00 P 0.00 0.00 0.00 0.76 -0.13 15 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.17 -0.15 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 -0.16 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.68 -0.09 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.60 -0.17 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 -0.01 15 10 41 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 15 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.16 -0.05 15 0 225 0
30MAR26 16.00 P 0.32 0.32 0.31 0.31 -0.07 15 4 312 +1
30MAR26 16.50 P 0.54 0.54 0.54 0.54 -0.10 16 38 38 +38
30MAR26 17.00 P 0.00 0.00 0.00 0.84 -0.13 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.22 -0.14 16 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.67 -0.15 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.15 -0.15 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 -0.09 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.11 -0.19 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.62 -0.17 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.61 -0.15 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.60 -0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.60 -0.30 0 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 35 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 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 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 23 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 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 -0.03 16 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.04 16 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 -0.07 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 -0.08 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 -0.09 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.37 -0.11 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.76 -0.13 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.20 -0.14 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.68 -0.15 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.15 -0.16 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.62 -0.22 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 -0.17 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.60 -0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.62 -0.28 41 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 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.04 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 -0.05 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.18 -0.07 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.87 -0.10 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.28 -0.11 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.72 -0.13 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 -0.15 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.71 -0.13 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 -0.14 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.63 -0.15 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 -0.23 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.63 -0.27 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.62 -0.28 37 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 0.01 -0.01 17 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 -0.04 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.05 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 -0.05 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 -0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.73 -0.14 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.11 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.89 -0.12 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.31 -0.13 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.76 -0.14 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 -0.15 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.69 -0.17 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.67 -0.19 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 -0.27 28 0 0 0
TOTAL PUT 207 5,013 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.92
30DEC25 20.00 C 0.00 0.00 0.00 18.00 -0.11 228 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.00 -0.11 212 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.00 -0.12 196 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.00 -0.12 182 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.01 -0.11 172 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.01 -0.11 158 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.01 -0.11 145 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.02 -0.10 135 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.01 -0.11 120 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.01 -0.11 108 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.01 -0.11 96 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.01 -0.11 85 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.03 -0.09 77 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.02 -0.10 64 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.03 -0.10 54 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.04 -0.11 44 0 23 0
30DEC25 36.00 C 2.03 2.03 2.03 2.03 -0.13 31 15 99 +15
30DEC25 37.00 C 1.19 1.19 1.19 1.18 -0.20 28 15 70 +15
30DEC25 38.00 C 0.59 0.59 0.45 0.55 -0.25 27 75 168 +9
30DEC25 39.00 C 0.32 0.32 0.18 0.21 -0.16 28 21 239 -4
30DEC25 40.00 C 0.16 0.16 0.09 0.06 -0.10 27 2 280 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 294 0
30DEC25 42.00 C 0.03 0.03 0.03 0.01 -0.01 33 3 432 0
30DEC25 43.00 C 0.10 0.10 0.10 0.01 0.00 40 1 108 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 168 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 190 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.01 -0.19 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.02 -0.19 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.15 -0.08 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.18 +0.03 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.23 -0.11 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.34 +0.06 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.50 -0.21 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.50 -0.32 33 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 2.93 -0.13 36 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.30 -0.14 36 0 86 0
29JAN26 38.00 C 0.00 0.00 0.00 1.77 -0.15 36 0 62 0
29JAN26 39.00 C 0.00 0.00 0.00 1.36 -0.12 36 0 309 0
29JAN26 40.00 C 1.06 1.06 0.93 1.00 -0.11 36 14 313 +4
29JAN26 41.00 C 0.67 0.67 0.67 0.72 -0.13 36 2 74 -2
29JAN26 42.00 C 0.57 0.57 0.57 0.51 -0.12 36 1 77 +1
29JAN26 43.00 C 0.36 0.36 0.36 0.35 -0.10 36 1 120 0
29JAN26 44.00 C 0.33 0.33 0.33 0.24 -0.07 36 5 58 +5
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 111 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 82 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 27 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.01 -0.19 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.02 -0.19 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.39 +0.07 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.44 -0.26 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.57 +0.08 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.74 -0.11 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.00 -0.25 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.09 -0.45 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.57 -0.12 38 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.00 -0.11 38 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 2.50 -0.14 38 0 361 0
26FEB26 39.00 C 0.00 0.00 0.00 2.07 -0.13 38 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.70 -0.10 38 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.39 -0.07 38 0 204 0
26FEB26 42.00 C 1.19 1.19 1.12 1.12 -0.08 38 5 107 -1
26FEB26 43.00 C 0.00 0.00 0.00 0.88 -0.11 38 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 0.69 -0.10 38 0 66 0
26FEB26 45.00 C 0.00 0.00 0.00 0.54 -0.08 38 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.42 -0.07 38 0 37 0
26FEB26 47.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 18.02 -0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.17 -0.19 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.17 -0.33 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.00 -0.41 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.24 -0.10 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.01 -0.58 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.32 -0.30 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.11 -0.53 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.68 +0.20 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.76 +0.33 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.69 +0.06 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.83 -0.38 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.02 -0.38 41 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.30 -0.27 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.40 -0.52 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.98 +0.04 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.31 -0.12 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.78 -0.12 40 0 15 0
30MAR26 38.00 C 3.14 3.14 3.14 3.30 -0.11 40 15 86 +15
30MAR26 39.00 C 0.00 0.00 0.00 2.87 -0.10 41 0 49 0
30MAR26 40.00 C 0.00 0.00 0.00 2.48 -0.10 41 0 31 0
30MAR26 41.00 C 0.00 0.00 0.00 2.15 -0.09 41 0 182 0
30MAR26 42.00 C 0.00 0.00 0.00 1.86 -0.05 41 0 93 0
30MAR26 43.00 C 1.52 1.52 1.52 1.58 -0.09 41 1 34 +1
30MAR26 44.00 C 1.45 1.45 1.45 1.34 -0.10 41 10 48 +10
30MAR26 45.00 C 0.00 0.00 0.00 1.13 -0.09 41 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 0.95 -0.08 41 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.79 -0.08 41 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.66 -0.07 41 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.46 -0.05 41 0 8 0
30MAR26 52.50 C 0.38 0.38 0.38 0.28 -0.04 41 2 189 +1
30MAR26 55.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 40 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 11.88 -0.16 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.07 +0.02 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.24 +0.11 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.39 -0.37 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.79 -0.27 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.11 +0.09 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.44 -0.26 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.80 +0.06 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.04 -0.26 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.58 -0.34 41 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.21 -0.28 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.78 -0.08 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.30 -0.13 42 0 17 0
29JUN26 40.00 C 3.86 3.86 3.86 3.96 -0.07 43 1 81 +1
29JUN26 41.00 C 0.00 0.00 0.00 3.61 -0.07 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.28 -0.07 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.97 -0.08 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.69 -0.10 43 0 45 0
29JUN26 45.00 C 2.50 2.50 2.50 2.41 -0.10 43 1 31 -1
29JUN26 46.00 C 0.00 0.00 0.00 2.18 -0.09 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 1.97 -0.08 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.75 -0.09 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 -0.08 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.42 -0.07 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.08 -0.06 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.79 -0.04 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.59 -0.04 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.34 -0.03 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.69 +0.04 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.13 +0.28 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.35 +0.04 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.69 +0.22 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.98 +0.12 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.40 +0.11 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 -0.08 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.30 -0.11 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.85 -0.02 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.41 -0.15 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.98 -0.06 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.56 -0.07 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.18 -0.06 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.82 -0.06 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.49 -0.06 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.17 -0.07 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.85 -0.11 44 0 14 0
29SEP26 45.00 C 0.00 0.00 0.00 3.58 -0.11 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.31 -0.12 43 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 3.05 -0.11 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.83 -0.06 43 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.62 -0.10 43 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.42 -0.09 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 1.98 -0.02 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.56 -0.07 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 -0.06 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.04 -0.05 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.86 -0.05 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 -0.04 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 -0.03 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.31 -0.05 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.64 +0.03 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.10 -0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.48 +0.13 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.72 -0.04 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.23 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.72 +0.02 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.23 +0.01 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.72 -0.02 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.30 +0.05 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 -0.08 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.52 -0.07 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.14 -0.06 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.78 -0.06 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.41 -0.10 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 -0.08 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 -0.10 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.53 -0.09 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 -0.10 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.01 -0.08 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.75 -0.12 43 0 15 0
TOTAL CALL 190 10,509 +68
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 154 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 78 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 90 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 256 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 388 0
30DEC25 36.00 P 0.10 0.12 0.10 0.06 -0.05 28 3 290 0
30DEC25 37.00 P 0.00 0.00 0.00 0.21 -0.08 26 0 427 0
30DEC25 38.00 P 0.80 0.80 0.61 0.61 -0.06 27 10 434 -2
30DEC25 39.00 P 0.00 0.00 0.00 1.30 0.00 29 0 287 0
30DEC25 40.00 P 2.18 2.30 2.11 2.11 +0.01 26 38 433 -28
30DEC25 41.00 P 3.20 3.20 3.20 3.08 +0.05 0 10 144 -10
30DEC25 42.00 P 0.00 0.00 0.00 4.08 +0.13 0 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 5.08 +0.03 0 0 75 0
30DEC25 44.00 P 0.00 0.00 0.00 6.08 +0.18 0 0 38 0
30DEC25 45.00 P 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 9.08 -0.06 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.08 +0.05 0 0 15 0
30DEC25 49.00 P 0.00 0.00 0.00 11.08 +0.05 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 12.08 +0.18 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.58 -0.10 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.08 +0.18 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.58 +0.18 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.08 0.00 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.58 -0.10 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.08 -0.06 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.58 -0.06 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.08 -0.08 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.58 +0.04 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.08 -0.05 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.58 -0.06 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.08 -0.14 0 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 0.00 38 0 136 0
29JAN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 46 0
29JAN26 33.00 P 0.27 0.27 0.27 0.22 -0.02 36 15 150 -15
29JAN26 34.00 P 0.44 0.44 0.37 0.37 -0.03 36 12 124 +10
29JAN26 35.00 P 0.67 0.67 0.67 0.59 -0.03 36 1 118 +1
29JAN26 36.00 P 0.91 0.95 0.91 0.88 -0.04 36 7 330 +7
29JAN26 37.00 P 0.00 0.00 0.00 1.26 -0.05 36 0 525 0
29JAN26 38.00 P 1.97 1.97 1.71 1.71 -0.06 35 10 383 +5
29JAN26 39.00 P 2.35 2.35 2.28 2.33 +0.01 36 14 589 0
29JAN26 40.00 P 2.93 2.97 2.93 2.97 -0.02 36 18 294 +5
29JAN26 41.00 P 0.00 0.00 0.00 3.68 +0.06 36 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.34 -0.19 32 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.32 -0.06 35 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.22 -0.07 36 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.28 +0.05 42 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.11 0.00 36 0 31 0
29JAN26 47.00 P 0.00 0.00 0.00 9.10 -0.04 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.08 -0.01 0 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.08 -0.03 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.08 +0.18 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.83 +0.15 71 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.34 +0.12 79 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.58 +0.18 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.08 -0.11 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.58 -0.11 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.08 -0.06 0 0 0 0
26FEB26 28.00 P 0.11 0.11 0.11 0.06 -0.01 38 3 24 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 78 0
26FEB26 32.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.59 -0.02 38 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.82 -0.02 38 0 32 0
26FEB26 35.00 P 1.18 1.18 1.17 1.10 -0.04 38 2 110 +2
26FEB26 36.00 P 0.00 0.00 0.00 1.45 -0.05 37 0 260 0
26FEB26 37.00 P 1.89 1.89 1.89 1.88 -0.04 38 5 616 -5
26FEB26 38.00 P 0.00 0.00 0.00 2.38 -0.01 38 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.95 -0.05 38 0 216 0
26FEB26 40.00 P 0.00 0.00 0.00 3.60 +0.02 38 0 120 0
26FEB26 41.00 P 0.00 0.00 0.00 4.36 +0.08 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 5.06 +0.02 39 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.92 +0.29 41 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.44 +0.08 35 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.47 +0.18 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.39 +0.02 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.51 +0.17 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.21 +0.12 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.21 -0.09 42 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 0.00 42 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 0.00 41 0 47 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 0.00 41 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 0.00 41 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.46 0.00 41 0 32 0
30MAR26 31.00 P 0.68 0.68 0.68 0.63 0.00 41 2 78 +2
30MAR26 32.00 P 0.00 0.00 0.00 0.83 -0.01 41 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.07 -0.03 40 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.38 -0.01 41 0 644 0
30MAR26 35.00 P 1.80 1.80 1.80 1.71 +0.01 40 1 161 0
30MAR26 36.00 P 0.00 0.00 0.00 2.11 -0.02 40 0 155 0
30MAR26 37.00 P 0.00 0.00 0.00 2.57 -0.01 40 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.08 -0.01 40 0 77 0
30MAR26 39.00 P 0.00 0.00 0.00 3.64 -0.01 40 0 89 0
30MAR26 40.00 P 0.00 0.00 0.00 4.27 +0.01 41 0 53 0
30MAR26 41.00 P 5.00 5.00 5.00 4.91 -0.02 41 10 91 +10
30MAR26 42.00 P 0.00 0.00 0.00 5.75 +0.06 43 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.40 -0.03 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.08 +0.07 40 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.66 -0.36 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.79 +0.10 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.86 +0.14 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.51 +0.34 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.70 +0.21 48 0 0 0
30MAR26 50.00 P 12.47 12.47 12.47 12.39 +0.08 44 2 8 +2
30MAR26 52.50 P 0.00 0.00 0.00 14.83 -0.09 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.34 +0.12 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.58 +0.01 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.32 +0.13 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.58 -0.14 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.08 -0.06 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.66 +0.02 65 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.08 -0.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.58 +0.03 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.08 -0.05 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.58 -0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 0.00 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.00 +0.01 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.22 0.00 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.49 -0.02 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.79 -0.03 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.15 -0.01 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.53 -0.01 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.95 0.00 42 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 3.41 0.00 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.90 0.00 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.48 +0.05 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 5.05 +0.06 42 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 5.63 +0.04 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.20 -0.03 41 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.85 -0.05 41 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.61 -0.13 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.30 +0.09 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.07 +0.26 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.83 -0.05 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.68 +0.31 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.28 +0.07 41 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.34 +0.05 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.19 +0.32 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.11 -0.22 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.54 -0.02 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.86 -0.09 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.32 +0.09 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.60 -0.12 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.10 -0.04 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.66 +0.02 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.09 -0.07 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.58 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.30 -0.01 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 0.00 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.02 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.19 -0.01 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.53 -0.03 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.92 -0.03 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.34 -0.03 42 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 3.79 -0.03 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.28 -0.03 42 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.80 -0.02 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.34 -0.03 42 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 5.92 -0.02 42 0 34 0
29SEP26 40.00 P 6.80 6.80 6.80 6.52 -0.03 42 10 42 +10
29SEP26 41.00 P 0.00 0.00 0.00 7.16 -0.02 42 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.87 +0.03 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.56 0.00 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.29 +0.07 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.13 +0.03 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.63 -0.12 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.54 -0.13 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.30 -0.11 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.10 -0.09 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.90 +0.18 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.01 -0.02 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.12 -0.16 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.43 -0.05 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.65 -0.04 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.96 +0.04 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.30 +0.01 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.71 -0.05 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.09 -0.07 43 0 0 0
30DEC26 28.00 P 1.78 1.78 1.78 1.82 +0.04 43 10 14 +10
30DEC26 29.00 P 0.00 0.00 0.00 2.06 +0.01 42 0 2 0
30DEC26 30.00 P 2.41 2.41 2.41 2.39 -0.02 42 1 1 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.75 -0.02 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.13 -0.02 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 3.55 -0.02 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.99 -0.02 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.46 -0.03 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.97 -0.02 42 0 0 0
30DEC26 37.00 P 5.70 5.70 5.70 5.49 -0.02 42 10 30 +10
30DEC26 38.00 P 0.00 0.00 0.00 6.05 -0.02 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.63 -0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.23 -0.02 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.90 +0.02 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.65 +0.11 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.25 -0.01 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.01 +0.04 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.73 +0.05 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.42 +0.06 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 +0.16 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.94 +0.08 44 0 0 0
TOTAL PUT 194 12,958 +18
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$ 22.96
30DEC25 14.50 C 0.00 0.00 0.00 8.47 +0.38 111 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.97 +0.38 101 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.47 +0.38 90 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.97 +0.38 79 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.47 +0.38 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.97 +0.38 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.47 +0.38 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.97 +0.38 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.47 +0.38 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.97 +0.38 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.47 +0.38 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.97 +0.39 0 0 51 0
30DEC25 21.00 C 0.00 0.00 0.00 1.97 +0.37 0 0 35 0
30DEC25 22.00 C 1.03 1.03 1.03 0.99 +0.33 20 6 4,239 -6
30DEC25 23.00 C 0.00 0.00 0.00 0.23 +0.09 19 0 380 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 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 82 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.55 +0.46 55 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.01 +0.22 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.02 +0.24 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.52 +0.37 23 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.97 +0.31 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.48 +0.31 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.01 +0.25 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.09 +0.30 21 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.31 +0.24 23 0 55 0
29JAN26 23.00 C 0.55 0.75 0.55 0.73 +0.16 24 43 332 +26
29JAN26 24.00 C 0.40 0.40 0.40 0.36 +0.09 25 15 622 +15
29JAN26 25.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 391 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.55 +0.40 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.13 +0.34 43 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.52 +0.32 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.06 +0.22 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.60 +0.33 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.11 +0.29 20 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.26 +0.27 22 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.54 +0.22 23 0 34 0
26FEB26 23.00 C 0.00 0.00 0.00 0.98 +0.15 24 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.60 +0.11 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.34 +0.08 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.01 +0.33 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.52 +0.21 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.97 +0.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.13 +0.34 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.59 +0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.22 +0.29 33 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.62 +0.31 17 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.17 +0.19 23 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.69 +0.15 21 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.30 +0.29 24 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.49 +0.26 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.82 +0.22 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.28 +0.16 25 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.87 +0.11 25 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.59 +0.09 26 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.68 +0.43 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.18 +0.39 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.70 +0.36 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.21 +0.31 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.73 +0.40 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.28 +0.41 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.77 +0.28 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.41 +0.38 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.91 +0.33 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.47 +0.30 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.07 +0.25 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.69 +0.33 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.96 +0.26 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.38 +0.23 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.86 +0.22 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.41 +0.17 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.05 +0.14 28 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.77 +0.11 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.56 +0.09 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.40 +0.07 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 +0.42 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 +0.33 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.94 +0.40 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.52 +0.43 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.05 +0.30 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.70 +0.35 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.28 +0.32 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.92 +0.29 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.27 +0.28 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.72 +0.24 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.20 +0.21 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 +0.18 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 +0.15 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.14 +0.12 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.90 +0.10 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 +0.09 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 +0.07 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.86 +0.44 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.47 +0.46 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.04 +0.47 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.63 +0.45 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.14 +0.34 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.77 +0.32 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.51 +0.39 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.23 +0.43 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.50 +0.25 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 +0.15 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.57 +0.34 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 +0.30 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 +0.23 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.50 +0.15 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 +0.13 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 +0.11 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 +0.10 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 +0.08 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.07 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
TOTAL CALL 64 13,989 +35
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 318 0
30DEC25 22.00 P 0.03 0.03 0.03 0.02 -0.07 21 15 534 -15
30DEC25 23.00 P 0.30 0.32 0.30 0.27 -0.29 20 7 411 -7
30DEC25 24.00 P 1.07 1.07 1.07 1.08 -0.38 26 15 361 0
30DEC25 25.00 P 0.00 0.00 0.00 2.10 -0.34 46 0 61 0
30DEC25 26.00 P 0.00 0.00 0.00 3.09 -0.35 59 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 4.11 -0.37 78 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.11 -0.33 91 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.12 -0.33 106 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.09 -0.35 109 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.11 -0.36 126 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.09 -0.36 129 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.10 -0.35 143 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.12 -0.30 159 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.11 -0.33 165 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 140 0
29JAN26 22.00 P 0.33 0.33 0.33 0.33 -0.12 25 2 370 +2
29JAN26 23.00 P 0.00 0.00 0.00 0.75 -0.22 26 0 361 0
29JAN26 24.00 P 0.00 0.00 0.00 1.38 -0.29 26 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.20 -0.29 28 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.15 -0.33 33 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.12 -0.36 38 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.19 -0.25 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.22 -0.23 58 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.09 -0.35 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.11 -0.36 59 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.09 -0.37 61 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.16 -0.29 74 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.30 -0.12 91 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.11 -0.33 77 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 21 0
26FEB26 21.00 P 0.00 0.00 0.00 0.24 -0.09 25 0 55 0
26FEB26 22.00 P 0.50 0.50 0.50 0.52 -0.14 25 6 84 -6
26FEB26 23.00 P 0.00 0.00 0.00 0.96 -0.20 25 0 57 0
26FEB26 24.00 P 0.00 0.00 0.00 1.57 -0.27 26 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.33 -0.32 27 0 20 0
26FEB26 26.00 P 0.00 0.00 0.00 3.21 -0.30 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.17 -0.31 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.19 -0.29 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.22 -0.25 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.11 -0.35 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.11 -0.36 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.30 -0.17 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.16 -0.29 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 557 0
30MAR26 18.50 P 0.08 0.08 0.08 0.06 -0.03 26 6 304 -6
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 160 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 -0.07 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.43 -0.09 26 0 158 0
30MAR26 22.00 P 0.00 0.00 0.00 0.75 -0.14 26 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 1.21 -0.19 27 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 1.81 -0.23 27 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 2.52 -0.14 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.34 -0.17 29 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.24 -0.32 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.19 -0.31 33 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.22 -0.25 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.13 -0.33 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.16 -0.33 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.30 -0.17 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.16 -0.29 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.30 -0.12 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.12 -0.37 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.06 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.53 -0.11 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.66 -0.14 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.00 -0.12 27 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 1.42 -0.17 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.93 -0.21 26 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.52 -0.24 26 0 167 0
29JUN26 25.00 P 0.00 0.00 0.00 3.18 -0.26 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.91 -0.36 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.70 -0.41 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.55 -0.34 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.43 -0.40 21 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.32 -0.44 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.25 -0.45 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.30 -0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.19 -0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.30 -0.29 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.12 -0.44 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.06 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 -0.11 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.68 -0.11 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.12 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 -0.17 27 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.33 -0.17 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.79 -0.18 27 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.31 -0.21 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.91 -0.23 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.51 -0.32 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.21 -0.36 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.96 -0.40 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.75 -0.43 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.64 -0.40 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.51 -0.47 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.40 -0.48 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.36 -0.45 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.29 -0.45 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.30 -0.39 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.23 -0.46 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.06 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 -0.09 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 -0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.09 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 -0.11 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.21 -0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.57 -0.22 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.03 -0.25 27 0 30 0
30DEC26 23.00 P 2.63 2.63 2.63 2.55 -0.29 27 50 50 +50
30DEC26 24.00 P 0.00 0.00 0.00 3.14 -0.33 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.79 -0.28 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.54 -0.38 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.25 -0.32 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.01 -0.40 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.86 -0.42 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.66 -0.48 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.66 -0.37 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.56 -0.36 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.42 -0.35 25 0 0 0
TOTAL PUT 101 15,174 +18
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 32.66 -0.14 329 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 30.16 -0.15 298 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 27.67 -0.01 298 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 25.17 +0.02 268 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 22.67 -0.18 239 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 20.17 -0.01 211 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 17.67 -0.02 184 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 15.18 0.00 168 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 12.68 -0.59 141 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 10.18 -0.52 114 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 7.69 -0.45 93 0 18 0
24DEC25 77.50 C 0.00 0.00 0.00 5.20 -0.35 69 0 60 0
24DEC25 80.00 C 3.07 3.40 3.07 2.73 -0.15 45 10 150 -4
24DEC25 82.50 C 0.95 0.95 0.54 0.43 -0.25 20 34 152 -8
24DEC25 85.00 C 0.00 0.00 0.00 0.40 +0.22 70 0 297 0
24DEC25 87.50 C 0.00 0.00 0.00 0.39 +0.32 107 0 88 0
24DEC25 90.00 C 0.00 0.00 0.00 0.38 +0.34 139 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.37 +0.34 168 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.36 +0.34 195 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.35 +0.34 219 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.34 +0.33 242 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.33 +0.32 264 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.32 +0.31 285 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.31 +0.30 304 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.30 +0.29 322 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.29 +0.28 340 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 45.41 +0.75 364 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 44.15 -0.38 322 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 43.03 -0.27 296 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 41.95 +0.27 274 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 41.17 +0.49 296 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 40.13 +0.46 282 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.78 +0.10 213 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 37.95 +0.28 241 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 37.13 +0.45 257 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 36.15 +0.47 251 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.04 +0.36 230 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.99 -0.43 216 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.21 +0.41 233 0 203 0
30DEC25 52.50 C 0.00 0.00 0.00 30.71 -0.35 214 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 28.20 +0.51 194 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 25.68 +0.49 175 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 23.07 +0.22 149 0 909 0
30DEC25 62.50 C 19.74 19.74 19.74 20.65 +0.46 140 2 439 -4
30DEC25 65.00 C 0.00 0.00 0.00 18.26 +0.56 131 0 2,869 0
30DEC25 67.50 C 0.00 0.00 0.00 15.69 +0.50 111 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 12.75 -0.52 60 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 10.48 -0.22 69 0 1,479 0
30DEC25 75.00 C 7.88 7.88 7.88 8.04 -0.10 58 1 1,034 0
30DEC25 77.50 C 0.00 0.00 0.00 5.21 -0.34 21 0 1,524 0
30DEC25 80.00 C 3.40 3.40 2.89 3.00 +0.10 26 8 1,561 -6
30DEC25 82.50 C 1.52 1.52 1.00 0.92 -0.17 17 117 1,268 -49
30DEC25 85.00 C 0.28 0.40 0.20 0.40 -0.02 26 303 2,613 -135
30DEC25 87.50 C 0.07 0.09 0.06 0.39 +0.19 40 12 1,801 +4
30DEC25 90.00 C 0.00 0.00 0.00 0.38 +0.27 52 0 656 0
30DEC25 92.50 C 0.00 0.00 0.00 0.37 +0.29 63 0 1,207 0
30DEC25 95.00 C 0.00 0.00 0.00 0.36 +0.30 73 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.35 +0.30 82 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.34 +0.30 91 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.33 +0.30 99 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.32 +0.30 107 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.31 +0.30 114 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.30 +0.29 121 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.29 +0.28 128 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 432 0
02JAN26 52.50 C 0.00 0.00 0.00 30.71 -0.35 178 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 28.20 -0.33 162 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 25.68 +0.49 146 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 23.39 +0.54 144 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 20.82 +0.62 125 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 18.26 +0.51 108 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 15.69 +0.47 92 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 13.12 -0.15 75 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 10.48 -0.22 56 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 8.04 -0.10 47 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 5.28 -0.27 23 0 0 0
02JAN26 80.00 C 3.48 3.64 3.48 3.02 -0.06 22 34 32 +32
02JAN26 82.50 C 0.00 0.00 0.00 1.16 -0.16 19 0 5 0
02JAN26 85.00 C 0.43 0.61 0.41 0.44 -0.09 22 8 6 +4
02JAN26 87.50 C 0.00 0.00 0.00 0.39 +0.17 33 0 0 0
02JAN26 90.00 C 0.03 0.03 0.03 0.38 +0.27 43 50 50 +50
02JAN26 92.50 C 0.00 0.00 0.00 0.37 +0.29 53 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.36 +0.30 61 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.35 +0.30 69 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.34 +0.30 76 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.33 +0.30 83 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.32 +0.30 89 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.31 +0.30 96 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.30 +0.29 101 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.29 +0.28 107 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 37.53 +0.73 124 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.21 +0.40 106 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.51 +0.70 116 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.99 -0.43 86 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.21 +0.39 96 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.09 +0.03 102 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.20 -0.33 79 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.74 +0.38 73 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.39 +0.54 71 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.82 +0.46 61 0 0 0
29JAN26 65.00 C 18.16 18.16 18.16 18.26 +0.39 52 30 90 +30
29JAN26 67.50 C 0.00 0.00 0.00 15.78 -0.02 46 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.12 -0.15 35 0 191 0
29JAN26 72.50 C 10.98 10.98 10.98 10.70 0.00 31 30 1,799 -28
29JAN26 75.00 C 8.61 8.61 8.61 8.31 +0.01 27 12 316 -12
29JAN26 77.50 C 0.00 0.00 0.00 6.37 -0.03 28 0 794 0
29JAN26 80.00 C 4.60 4.60 4.41 4.17 -0.07 23 31 782 +1
29JAN26 82.50 C 3.07 3.22 2.75 2.69 -0.13 23 54 392 -1
29JAN26 85.00 C 1.76 2.03 1.67 1.67 -0.12 24 56 731 -14
29JAN26 87.50 C 1.05 1.19 1.02 0.95 -0.16 24 12 564 +4
29JAN26 90.00 C 0.00 0.00 0.00 0.49 -0.18 24 0 620 0
29JAN26 92.50 C 0.40 0.40 0.40 0.37 -0.03 27 1 1,280 -1
29JAN26 95.00 C 0.00 0.00 0.00 0.36 +0.11 31 0 317 0
29JAN26 97.50 C 0.15 0.15 0.14 0.35 +0.20 35 70 355 +30
29JAN26 100.00 C 0.12 0.12 0.12 0.34 +0.25 39 9 184 +9
29JAN26 102.50 C 0.00 0.00 0.00 0.33 +0.28 43 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.32 +0.29 46 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.31 +0.29 49 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.30 +0.29 52 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 +0.28 55 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 36.21 +0.26 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.70 +0.77 89 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.99 -0.43 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.21 +0.28 67 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.09 +0.03 74 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.30 -0.23 59 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.74 +0.21 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.39 +0.40 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.19 +0.51 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.48 +0.44 41 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.97 +0.17 35 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.74 +0.47 35 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.46 +0.68 32 0 3 0
26FEB26 75.00 C 9.35 9.35 8.97 9.29 +0.81 30 61 208 +57
26FEB26 77.50 C 0.00 0.00 0.00 7.03 +0.42 26 0 212 0
26FEB26 80.00 C 5.55 5.55 5.19 5.12 -0.06 24 3 306 0
26FEB26 82.50 C 4.14 4.14 3.72 3.66 -0.08 24 14 183 +9
26FEB26 85.00 C 0.00 0.00 0.00 2.57 -0.10 24 0 225 0
26FEB26 87.50 C 0.00 0.00 0.00 1.77 -0.10 24 0 721 0
26FEB26 90.00 C 0.00 0.00 0.00 1.19 -0.11 25 0 817 0
26FEB26 92.50 C 0.00 0.00 0.00 0.76 -0.14 25 0 435 0
26FEB26 95.00 C 0.00 0.00 0.00 0.47 -0.13 25 0 234 0
26FEB26 97.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 36 0
26FEB26 100.00 C 0.00 0.00 0.00 0.34 +0.08 29 0 107 0
26FEB26 102.50 C 0.00 0.00 0.00 0.33 +0.16 32 0 96 0
26FEB26 105.00 C 0.21 0.21 0.21 0.32 +0.21 34 8 131 +8
26FEB26 107.50 C 0.00 0.00 0.00 0.31 +0.24 37 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.30 +0.25 39 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.29 +0.26 41 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 45.62 +0.75 96 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.41 -0.12 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.42 +0.12 83 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.83 +0.83 93 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.56 +0.55 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.44 +0.09 75 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.16 +0.08 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.63 +0.94 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.53 +0.28 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.34 -0.39 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.70 +0.06 70 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.25 -0.74 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.21 +0.28 49 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 31.42 +0.36 64 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.48 -0.05 49 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.74 +0.21 35 0 125 0
30MAR26 60.00 C 23.90 23.90 23.87 23.73 +0.53 45 60 1,390 +60
30MAR26 62.50 C 0.00 0.00 0.00 21.19 +0.42 39 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.50 +0.13 31 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.62 +0.34 36 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 14.32 +0.57 33 0 285 0
30MAR26 72.50 C 0.00 0.00 0.00 11.46 +0.13 24 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.06 +0.07 29 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.13 +0.19 28 0 301 0
30MAR26 80.00 C 6.57 6.57 6.57 6.15 -0.06 25 30 1,647 -30
30MAR26 82.50 C 0.00 0.00 0.00 4.76 -0.11 25 0 547 0
30MAR26 85.00 C 3.78 3.78 3.72 3.66 -0.10 25 8 412 +3
30MAR26 87.50 C 2.86 2.88 2.81 2.78 -0.10 26 10 1,000 -3
30MAR26 90.00 C 0.00 0.00 0.00 2.04 -0.18 26 0 129 0
30MAR26 92.50 C 0.00 0.00 0.00 1.46 -0.25 26 0 684 0
30MAR26 95.00 C 1.25 1.30 1.25 1.02 -0.28 25 4 246 +4
30MAR26 97.50 C 0.00 0.00 0.00 0.70 -0.30 25 0 196 0
30MAR26 100.00 C 0.84 0.84 0.84 0.47 -0.33 25 1 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.33 -0.28 26 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.32 -0.14 28 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 -0.05 30 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 +0.08 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.13 25 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 39.16 -0.08 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.76 +0.94 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.53 +0.28 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.14 +0.41 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.07 +0.43 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.89 -0.10 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.90 +0.96 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.42 -0.36 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.01 +0.48 43 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.90 +0.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.41 +1.19 39 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.84 +1.01 34 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.58 +0.91 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.50 +0.34 32 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.49 -0.53 24 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 13.36 +0.97 30 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.45 +0.89 29 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 9.81 +0.79 28 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.89 -0.11 26 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.60 -0.11 26 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.53 -0.07 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.61 -0.05 27 0 148 0
29JUN26 90.00 C 0.00 0.00 0.00 3.86 -0.03 27 0 787 0
29JUN26 92.50 C 0.00 0.00 0.00 3.10 -0.13 27 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.66 -0.04 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.21 -0.06 28 0 65 0
29JUN26 100.00 C 2.00 2.00 2.00 1.81 -0.10 28 1 73 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.50 -0.12 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 -0.11 29 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.03 -0.10 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.84 -0.10 29 0 130 0
29JUN26 112.50 C 0.00 0.00 0.00 0.71 -0.09 29 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 0.58 -0.09 30 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 37.53 +0.07 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.14 +0.41 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.07 +0.43 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.89 -0.10 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.04 +0.62 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.48 -0.30 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.01 +0.48 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.96 +0.66 37 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.45 +0.14 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.13 +0.57 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.58 -0.16 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.50 +0.34 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.15 +0.17 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.18 +0.02 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.67 +0.85 29 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 10.51 +0.07 26 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 9.26 -0.12 26 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 8.06 -0.11 26 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 7.00 -0.10 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 6.06 -0.11 27 0 24 0
29SEP26 90.00 C 5.32 5.32 5.32 5.26 -0.10 27 10 60 +10
29SEP26 92.50 C 0.00 0.00 0.00 4.43 -0.23 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.00 -0.06 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.44 -0.10 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.94 -0.16 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.50 -0.23 28 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.12 -0.21 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 -0.23 28 0 5 0
29SEP26 110.00 C 1.88 1.88 1.88 1.52 -0.22 28 2 4 +2
29SEP26 112.50 C 0.00 0.00 0.00 1.30 -0.21 28 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.23 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 -0.19 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.78 -0.20 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.64 -0.21 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 -0.19 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.44 -0.18 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.38 -0.16 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.12 +0.13 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.04 +0.39 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.90 +0.05 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.01 +0.48 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.21 +0.77 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.85 +0.50 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.85 +0.80 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.37 +0.38 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.93 -0.09 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.13 +0.43 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.68 +0.06 25 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.67 -0.31 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.26 +0.48 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.48 -0.23 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.34 -0.20 26 0 0 0
30DEC26 85.00 C 8.61 8.61 8.61 8.38 -0.05 26 7 7 +7
30DEC26 87.50 C 7.70 7.70 7.70 7.46 -0.09 27 20 26 +20
30DEC26 90.00 C 6.64 6.64 6.64 6.78 +0.07 27 1 8 +1
30DEC26 92.50 C 0.00 0.00 0.00 5.92 -0.05 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.26 -0.05 27 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.68 -0.04 27 0 5 0
30DEC26 100.00 C 4.13 4.13 4.13 4.18 -0.04 28 1 9 +1
30DEC26 102.50 C 0.00 0.00 0.00 3.74 -0.03 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.35 -0.02 28 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 2.96 0.00 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.62 0.00 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.33 +0.01 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.99 -0.04 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.77 +0.02 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.58 +0.02 29 0 0 0
30DEC26 122.50 C 1.60 1.60 1.60 1.38 -0.02 29 2 2 +2
30DEC26 125.00 C 0.00 0.00 0.00 1.23 +0.02 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.97 +0.02 29 0 270 0
TOTAL CALL 1,127 63,431 +54
24DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.12 349 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.14 317 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.15 287 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.16 258 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.17 230 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.18 204 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.19 177 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.20 152 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.21 127 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.02 -0.21 112 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.03 -0.21 92 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.04 -0.21 68 0 40 0
24DEC25 80.00 P 0.00 0.00 0.00 0.07 -0.22 44 0 146 0
24DEC25 82.50 P 0.41 0.41 0.14 0.29 -0.27 21 392 375 +265
24DEC25 85.00 P 0.00 0.00 0.00 2.66 +0.21 63 0 11 0
24DEC25 87.50 P 4.68 4.73 4.61 5.22 +0.34 106 43 19 +19
24DEC25 90.00 P 0.00 0.00 0.00 8.11 +0.73 176 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 10.71 +0.54 219 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 13.41 +1.04 270 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 15.63 +0.77 273 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 18.27 +0.91 315 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 21.57 +1.11 418 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 24.32 +1.96 468 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 26.28 +1.42 446 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 29.87 +2.51 568 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 31.69 +1.84 535 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 199 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 192 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 186 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 180 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 174 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 163 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.12 132 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.14 120 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.15 108 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.16 97 0 436 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 -0.16 94 0 1,948 0
30DEC25 62.50 P 0.00 0.00 0.00 0.03 -0.16 87 0 1,579 0
30DEC25 65.00 P 0.00 0.00 0.00 0.04 -0.16 79 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.05 -0.16 70 0 1,521 0
30DEC25 70.00 P 0.00 0.00 0.00 0.06 -0.16 61 0 3,894 0
30DEC25 72.50 P 0.02 0.02 0.02 0.08 -0.15 52 2 987 -2
30DEC25 75.00 P 0.02 0.02 0.02 0.11 -0.13 44 2 1,503 -2
30DEC25 77.50 P 0.05 0.05 0.02 0.16 -0.09 34 35 1,036 -10
30DEC25 80.00 P 0.13 0.13 0.09 0.30 +0.01 26 100 1,287 +75
30DEC25 82.50 P 0.80 0.80 0.50 0.75 -0.12 18 428 993 +109
30DEC25 85.00 P 2.24 2.45 1.95 2.66 +0.01 25 47 149 +6
30DEC25 87.50 P 4.88 4.88 4.88 5.22 +0.21 41 2 0 -2
30DEC25 90.00 P 0.00 0.00 0.00 8.11 +0.46 67 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 10.71 +0.54 83 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.41 +0.66 103 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 15.63 +0.76 104 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.27 +0.39 120 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.57 +1.11 159 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.32 +1.29 178 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.28 +1.42 170 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.87 +2.13 215 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.69 +1.73 203 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.35 -0.75 0 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.14 100 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.15 90 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 81 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.16 78 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.16 73 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.16 66 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.16 59 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.16 51 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.08 -0.15 44 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.11 -0.13 36 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.17 -0.08 29 0 5 0
02JAN26 80.00 P 0.23 0.23 0.20 0.38 -0.06 24 50 55 +20
02JAN26 82.50 P 0.00 0.00 0.00 1.01 -0.11 20 0 0 0
02JAN26 85.00 P 2.54 2.54 2.54 2.71 -0.07 22 1 1 +1
02JAN26 87.50 P 0.00 0.00 0.00 5.22 +0.21 34 0 13 0
02JAN26 90.00 P 0.00 0.00 0.00 8.11 +0.46 56 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 10.71 +0.54 70 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 13.41 +0.66 86 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 15.63 +0.76 87 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 18.27 +0.39 101 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 21.57 +1.11 133 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 24.32 +1.29 149 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 26.28 +1.42 142 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 29.87 +2.13 181 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 31.69 +1.03 170 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 -0.12 57 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.14 52 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.15 47 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 42 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.16 41 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.16 38 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.16 34 0 379 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.16 31 0 673 0
29JAN26 70.00 P 0.12 0.12 0.12 0.11 -0.11 29 3 888 -3
29JAN26 72.50 P 0.18 0.18 0.18 0.22 -0.01 28 4 533 +4
29JAN26 75.00 P 0.35 0.36 0.32 0.42 +0.01 27 69 955 -30
29JAN26 77.50 P 0.62 0.71 0.62 0.77 -0.01 25 7 394 +7
29JAN26 80.00 P 1.18 1.32 1.15 1.36 -0.06 24 22 448 -5
29JAN26 82.50 P 2.37 2.37 2.13 2.35 -0.14 24 69 443 +59
29JAN26 85.00 P 3.34 3.34 3.30 3.86 -0.06 25 60 125 0
29JAN26 87.50 P 5.17 5.17 5.17 5.38 -0.21 21 2 34 +2
29JAN26 90.00 P 0.00 0.00 0.00 8.11 +0.44 31 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 10.71 +0.34 38 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.41 +0.60 46 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 15.63 +0.76 47 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.27 +0.39 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.57 +1.11 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.32 +1.29 79 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.28 +0.91 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.87 +2.13 96 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.69 +1.03 91 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.35 -0.75 0 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 45 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.12 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.14 39 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.15 36 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.14 36 0 94 0
26FEB26 60.00 P 0.09 0.09 0.09 0.04 -0.14 34 9 24 0
26FEB26 62.50 P 0.09 0.09 0.09 0.08 -0.11 33 1 154 +1
26FEB26 65.00 P 0.00 0.00 0.00 0.13 -0.07 31 16 131 0
26FEB26 67.50 P 0.18 0.19 0.18 0.22 +0.01 30 60 187 -60
26FEB26 70.00 P 0.00 0.00 0.00 0.36 +0.14 29 0 474 0
26FEB26 72.50 P 0.42 0.48 0.41 0.59 +0.25 28 26 327 +20
26FEB26 75.00 P 0.71 0.71 0.71 0.92 +0.22 27 18 350 +17
26FEB26 77.50 P 1.17 1.29 1.17 1.41 +0.14 26 12 423 +8
26FEB26 80.00 P 0.00 0.00 0.00 2.11 -0.01 24 0 423 0
26FEB26 82.50 P 2.81 2.81 2.81 3.16 -0.06 24 1 355 0
26FEB26 85.00 P 0.00 0.00 0.00 4.57 +0.03 24 0 197 0
26FEB26 87.50 P 5.90 5.90 5.90 6.26 -0.04 25 30 32 +28
26FEB26 90.00 P 0.00 0.00 0.00 8.11 -0.39 24 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.71 +0.34 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.41 +0.60 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.63 +0.68 37 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 18.27 +0.38 42 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 21.57 +1.11 55 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.32 +1.29 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.28 +0.91 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.87 +2.13 74 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.69 +1.03 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.65 -0.45 51 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 52 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 0.01 -0.12 35 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.14 32 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.13 33 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.12 32 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.09 31 0 753 0
30MAR26 62.50 P 0.21 0.21 0.21 0.16 -0.03 30 1 629 0
30MAR26 65.00 P 0.29 0.29 0.29 0.27 +0.07 30 18 347 0
30MAR26 67.50 P 0.00 0.00 0.00 0.42 +0.08 29 0 958 0
30MAR26 70.00 P 0.56 0.62 0.56 0.65 +0.07 28 16 800 +15
30MAR26 72.50 P 0.88 0.88 0.86 0.99 +0.04 27 32 653 +2
30MAR26 75.00 P 1.28 1.29 1.28 1.46 +0.02 27 32 1,589 +30
30MAR26 77.50 P 1.89 2.02 1.89 2.08 -0.02 26 27 971 0
30MAR26 80.00 P 2.88 2.88 2.82 2.91 -0.07 26 13 1,668 +5
30MAR26 82.50 P 0.00 0.00 0.00 4.04 -0.07 26 0 361 0
30MAR26 85.00 P 0.00 0.00 0.00 5.45 -0.03 26 0 203 0
30MAR26 87.50 P 6.73 6.73 6.68 7.05 -0.02 26 31 31 +31
30MAR26 90.00 P 0.00 0.00 0.00 8.47 -0.63 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.71 -0.42 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.41 -0.10 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.63 +0.21 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.27 +0.10 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.57 +1.11 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.32 +1.29 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.28 +0.67 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.87 +2.13 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.69 +1.03 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.65 -0.45 44 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 0.02 +0.01 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.08 30 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 0.00 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 +0.10 29 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 +0.24 29 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 +0.33 29 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.95 +0.40 29 0 297 0
29JUN26 67.50 P 0.00 0.00 0.00 1.27 +0.37 28 0 284 0
29JUN26 70.00 P 1.62 1.62 1.62 1.74 +0.35 28 1 2,157 0
29JUN26 72.50 P 0.00 0.00 0.00 2.32 +0.28 27 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 3.03 +0.16 27 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.91 +0.04 27 0 300 0
29JUN26 80.00 P 0.00 0.00 0.00 4.95 0.00 26 0 192 0
29JUN26 82.50 P 5.97 5.97 5.97 6.20 -0.05 26 1 92 0
29JUN26 85.00 P 0.00 0.00 0.00 7.58 -0.05 26 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 9.19 -0.06 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.71 -0.63 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 12.94 -0.30 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.94 +0.53 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.55 -0.49 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.70 -0.26 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.57 +0.31 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.32 +1.22 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.28 +0.32 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.87 +1.82 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.69 +1.03 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.65 -0.45 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 27 0
29SEP26 52.50 P 0.55 0.55 0.50 0.19 +0.04 28 2 107 -1
29SEP26 55.00 P 0.00 0.00 0.00 0.31 +0.10 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.14 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.73 +0.16 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.06 +0.19 28 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.48 +0.22 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 1.99 +0.22 28 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.62 +0.19 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.38 +0.16 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.17 +0.02 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 5.17 -0.02 27 0 172 0
29SEP26 80.00 P 6.21 6.21 6.21 6.30 -0.07 27 30 86 +30
29SEP26 82.50 P 0.00 0.00 0.00 7.58 -0.06 27 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 9.01 -0.04 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 10.51 -0.06 27 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 12.20 -0.05 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.18 +0.61 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.21 -1.11 25 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.02 -0.25 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.54 -0.41 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.70 -0.20 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.32 +0.96 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.47 -0.08 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.87 +1.78 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.69 +0.80 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.89 -0.26 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.88 +0.38 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.21 +0.38 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.89 +0.70 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.37 -0.24 28 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.20 +0.27 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.35 0.00 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.04 26 0 11 0
30DEC26 57.50 P 1.05 1.06 1.05 0.69 -0.05 26 3 13 +3
30DEC26 60.00 P 1.31 1.34 1.31 1.00 -0.06 27 5 20 +4
30DEC26 62.50 P 0.00 0.00 0.00 1.39 -0.07 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.88 -0.07 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.50 -0.07 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.22 -0.08 27 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 4.04 -0.08 27 0 7 0
30DEC26 75.00 P 4.96 4.97 4.96 5.03 -0.07 27 2 2 +2
30DEC26 77.50 P 0.00 0.00 0.00 6.06 -0.06 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.23 -0.06 27 0 0 0
30DEC26 82.50 P 8.25 8.30 8.25 8.53 -0.05 27 11 11 +11
30DEC26 85.00 P 0.00 0.00 0.00 9.98 -0.02 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.48 0.00 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.10 -0.03 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.55 -0.27 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.01 +0.69 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.42 -0.28 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.48 -0.20 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.09 +0.69 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.32 +0.13 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.46 +0.86 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.87 +0.75 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.69 +0.36 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.61 +0.03 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.88 +0.03 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.21 +0.38 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.89 +0.70 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.62 +0.01 29 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.20 -0.42 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.42 -0.74 29 0 0 0
TOTAL PUT 1,736 56,427 +659
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$ 6.92
30DEC25 3.30 C 0.00 0.00 0.00 3.64 -0.01 276 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.56 +0.01 304 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.35 0.00 266 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.03 -0.02 192 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.93 -0.02 184 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.74 -0.01 193 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.65 0.00 201 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.55 0.00 193 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.42 -0.04 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.34 -0.01 162 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.22 -0.03 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 2.13 -0.03 127 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 2.05 0.00 153 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.92 -0.03 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.67 -0.04 0 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.42 -0.03 0 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.18 -0.03 70 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.93 -0.02 56 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.68 -0.02 42 0 52 0
30DEC25 6.50 C 0.45 0.45 0.45 0.44 -0.03 35 10 232 -10
30DEC25 6.75 C 0.21 0.21 0.21 0.23 -0.03 32 2 219 0
30DEC25 7.00 C 0.08 0.11 0.08 0.09 -0.03 32 326 564 +42
30DEC25 7.25 C 0.04 0.04 0.04 0.03 -0.02 34 61 345 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 128 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.65 -0.01 80 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.55 -0.01 76 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.35 -0.01 69 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.25 -0.01 66 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.14 -0.02 52 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.07 +0.01 70 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.96 -0.01 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.71 -0.01 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.46 -0.02 46 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.21 -0.01 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.95 -0.02 27 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 -0.04 33 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.59 -0.01 37 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.41 -0.02 35 0 82 0
29JAN26 7.00 C 0.28 0.33 0.28 0.29 -0.02 36 98 227 -10
29JAN26 7.25 C 0.00 0.00 0.00 0.20 -0.01 36 0 466 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 0.00 38 0 78 0
29JAN26 8.00 C 0.06 0.06 0.05 0.05 -0.01 37 23 38 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 38 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.55 -0.01 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.45 -0.02 46 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.35 -0.01 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.25 -0.02 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 0.00 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.07 -0.01 49 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.72 -0.02 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 -0.01 40 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 -0.05 31 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 -0.06 31 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.83 -0.05 34 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 -0.03 34 0 31 0
26FEB26 6.75 C 0.48 0.52 0.46 0.52 -0.02 35 31 69 -13
26FEB26 7.00 C 0.00 0.00 0.00 0.40 -0.02 35 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 -0.01 36 0 602 0
26FEB26 7.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 30 0
26FEB26 7.75 C 0.15 0.15 0.15 0.16 -0.01 36 5 249 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 0.00 37 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.64 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.56 -0.02 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.45 -0.02 46 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.27 +0.01 65 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.95 -0.03 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.86 -0.01 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.76 -0.02 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.46 -0.03 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.37 -0.02 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 -0.02 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 -0.04 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.96 -0.04 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.73 -0.06 31 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 -0.07 29 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.31 -0.01 36 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 -0.05 33 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.04 36 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 0.00 37 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.01 36 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 -0.01 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 -0.01 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.01 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 0.00 38 0 5 0
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 0.07 -0.01 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.86 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.79 -0.05 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.60 -0.06 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.51 -0.05 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.40 -0.07 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 -0.07 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.24 -0.05 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.15 -0.05 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.08 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.07 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.07 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 -0.04 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 -0.04 36 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.04 36 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 -0.04 36 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.04 36 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 -0.03 36 0 19 0
29JUN26 7.50 C 0.54 0.54 0.54 0.55 -0.02 37 6 46 +6
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.02 37 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.92 -0.09 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.83 -0.09 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.74 -0.09 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.66 -0.07 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.56 -0.08 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.50 -0.06 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 -0.08 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.09 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.07 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 -0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.09 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.08 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.08 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.07 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.03 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.04 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.03 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
29SEP26 8.00 C 0.60 0.60 0.60 0.59 -0.02 37 3 32 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.58 -0.06 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 -0.06 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.08 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.06 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.04 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 -0.07 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.04 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.05 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.05 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 -0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
TOTAL CALL 565 9,533 +23
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 243 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 225 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 216 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 208 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 200 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 185 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 177 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 170 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 163 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 155 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 358 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 425 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 585 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 38 0 299 0
30DEC25 6.75 P 0.07 0.07 0.06 0.07 +0.01 37 61 196 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 0.00 36 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.11 +0.05 77 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.88 +0.07 124 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.39 +0.08 151 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 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 59 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.04 0.05 0.04 0.04 0.00 37 42 546 +42
29JAN26 6.25 P 0.09 0.09 0.09 0.09 +0.01 38 31 70 +19
29JAN26 6.50 P 0.00 0.00 0.00 0.15 0.00 37 0 87 0
29JAN26 6.75 P 0.28 0.28 0.26 0.24 +0.01 37 511 626 +505
29JAN26 7.00 P 0.00 0.00 0.00 0.37 +0.01 38 0 78 0
29JAN26 7.25 P 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.71 +0.03 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.11 0.00 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 +0.01 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.62 +0.05 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.88 +0.03 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.39 +0.06 69 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 0.10 0.10 0.10 0.10 +0.01 38 4 299 +4
26FEB26 6.25 P 0.00 0.00 0.00 0.15 0.00 36 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 0.34 +0.01 37 0 39 0
26FEB26 7.00 P 0.45 0.45 0.45 0.47 +0.02 38 7 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 0.00 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.62 +0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.88 +0.03 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 +0.02 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.40 +0.07 56 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 0.02 +0.01 39 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 0.00 38 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.16 0.00 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 27 0
30MAR26 6.50 P 0.33 0.33 0.33 0.33 +0.01 38 8 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.44 +0.02 38 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.57 +0.02 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.05 +0.03 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 -0.02 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 +0.06 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 +0.04 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.91 +0.04 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.40 +0.05 47 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 37 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 0.40 +0.01 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.51 +0.02 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 +0.02 38 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 +0.03 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.03 38 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 +0.05 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 +0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 +0.06 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.23 +0.03 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 +0.06 42 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 38 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 0.00 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 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 0.00 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.01 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.02 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.03 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 +0.03 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.03 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.04 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 +0.03 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 +0.06 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.06 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.07 42 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 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +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 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30DEC26 5.75 P 0.45 0.45 0.45 0.44 0.00 38 5 5 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.01 38 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.02 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.03 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.05 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.04 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 +0.05 40 0 0 0
TOTAL PUT 669 15,354 +575
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$ 147.20
24DEC25 122.50 C 0.00 0.00 0.00 24.80 +0.88 171 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 22.30 +0.88 154 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 19.84 +0.92 147 0 0 0
24DEC25 130.00 C 17.00 17.00 17.00 17.34 +0.92 130 1 1 +1
24DEC25 132.50 C 0.00 0.00 0.00 14.71 +0.79 0 0 0 0
24DEC25 135.00 C 12.20 12.20 12.20 12.30 +0.88 90 4 1 -4
24DEC25 137.50 C 0.00 0.00 0.00 9.80 +0.87 74 0 0 0
24DEC25 140.00 C 7.30 7.40 7.30 7.21 +0.73 0 3 4 -3
24DEC25 142.50 C 5.10 5.10 5.10 4.82 +0.75 42 3 21 -2
24DEC25 145.00 C 2.53 3.05 2.21 2.42 +0.19 30 28 144 -12
24DEC25 147.50 C 0.99 1.27 0.50 0.70 -0.29 27 2,844 2,603 +1,428
24DEC25 150.00 C 0.27 0.39 0.12 0.09 -0.25 26 833 2,268 +209
24DEC25 152.50 C 0.06 0.06 0.02 0.01 -0.09 29 352 2,150 -160
24DEC25 155.00 C 0.03 0.04 0.02 0.01 -0.01 41 10 304 -7
24DEC25 157.50 C 0.03 0.05 0.03 0.01 0.00 52 104 330 +99
24DEC25 160.00 C 0.03 0.03 0.03 0.01 0.00 63 1 231 -1
24DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
24DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
24DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
24DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
24DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 92.23 +0.79 0 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 89.73 +0.79 0 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 87.24 +0.80 197 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 84.74 +0.80 181 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 82.24 +0.79 158 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 79.74 +0.79 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 77.24 +0.79 0 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 74.74 +0.79 0 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 72.25 +0.80 153 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 69.75 +0.80 141 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 67.25 +0.79 127 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 64.75 +0.79 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 62.25 +0.79 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 59.75 +0.79 0 0 580 0
30DEC25 90.00 C 56.91 57.93 56.83 57.25 +0.79 0 173 1,131 -17
30DEC25 92.50 C 0.00 0.00 0.00 54.76 +0.80 106 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 52.26 +0.79 96 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 49.76 +0.79 84 0 1,044 0
30DEC25 100.00 C 46.68 46.92 46.68 47.26 +0.79 0 30 6,589 -320
30DEC25 102.50 C 0.00 0.00 0.00 44.76 +0.79 0 0 368 0
30DEC25 105.00 C 41.95 42.62 41.85 42.26 +0.79 0 1,605 7,770 -101
30DEC25 107.50 C 0.00 0.00 0.00 39.77 +0.80 75 0 2,488 0
30DEC25 110.00 C 0.00 0.00 0.00 37.27 +0.79 67 0 12,815 0
30DEC25 112.50 C 34.87 34.87 34.87 34.87 +0.89 92 9 8,340 -185
30DEC25 115.00 C 0.00 0.00 0.00 32.27 +0.79 46 0 5,781 0
30DEC25 117.50 C 29.60 29.60 29.60 29.77 +0.79 0 6 6,656 0
30DEC25 120.00 C 0.00 0.00 0.00 27.27 +0.79 0 0 14,689 -1
30DEC25 122.50 C 25.00 25.00 25.00 24.80 +0.81 54 1 2,895 0
30DEC25 125.00 C 0.00 0.00 0.00 22.30 +0.81 49 0 9,807 0
30DEC25 127.50 C 20.00 20.00 20.00 19.84 +0.85 49 10 2,178 -10
30DEC25 130.00 C 17.50 17.50 17.45 17.40 +0.91 49 3,528 21,284 -21
30DEC25 132.50 C 0.00 0.00 0.00 14.78 +0.78 0 0 3,534 0
30DEC25 135.00 C 12.20 12.98 12.20 12.30 +0.77 27 6 8,138 -3
30DEC25 137.50 C 10.50 10.50 10.50 9.81 +0.69 23 2 2,628 +2
30DEC25 140.00 C 7.50 7.80 7.50 7.60 +0.76 29 150 7,719 -41
30DEC25 142.50 C 5.50 5.50 5.10 5.20 +0.55 24 6 2,910 +2
30DEC25 145.00 C 3.36 3.80 2.92 3.33 +0.32 24 155 7,862 -124
30DEC25 147.50 C 1.77 2.31 1.58 1.81 +0.04 23 877 4,141 -167
30DEC25 150.00 C 1.07 1.20 0.79 0.87 -0.07 23 1,328 15,525 +125
30DEC25 152.50 C 0.46 0.63 0.40 0.35 -0.12 23 1,792 5,837 +153
30DEC25 155.00 C 0.23 0.30 0.17 0.12 -0.08 23 1,433 10,552 -1,194
30DEC25 157.50 C 0.10 0.16 0.09 0.04 -0.04 23 178 3,994 +116
30DEC25 160.00 C 0.05 0.09 0.05 0.01 -0.02 23 256 13,220 -69
30DEC25 162.50 C 0.04 0.04 0.03 0.01 0.00 27 88 2,720 -3
30DEC25 165.00 C 0.03 0.03 0.02 0.01 0.00 31 50 11,306 -23
30DEC25 167.50 C 0.03 0.03 0.03 0.01 0.00 35 14 11,973 -14
30DEC25 170.00 C 0.04 0.04 0.01 0.01 0.00 38 219 7,988 -189
30DEC25 172.50 C 0.03 0.05 0.03 0.01 0.00 42 7 5,336 -4
30DEC25 175.00 C 0.02 0.03 0.02 0.01 0.00 45 8 4,874 -5
30DEC25 177.50 C 0.03 0.03 0.02 0.01 0.00 49 78 2,642 -16
30DEC25 180.00 C 0.02 0.02 0.01 0.01 0.00 52 20 12,251 -18
30DEC25 182.50 C 0.02 0.02 0.02 0.01 0.00 55 10 1,511 -10
30DEC25 185.00 C 0.02 0.02 0.02 0.01 0.00 58 5 6,409 -5
30DEC25 187.50 C 0.03 0.03 0.03 0.01 0.00 61 120 1,168 0
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 64 1 3,252 -1
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,768 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,404 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,167 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9,198 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,469 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,382 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 106 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 111 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 120 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,529 0
02JAN26 122.50 C 0.00 0.00 0.00 24.81 +0.79 37 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 22.31 +0.79 31 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 19.84 +0.81 37 0 0 0
02JAN26 130.00 C 0.00 0.00 0.00 17.40 +0.86 38 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 14.83 +0.75 26 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 12.36 +0.70 25 0 2 0
02JAN26 137.50 C 0.00 0.00 0.00 9.95 +0.60 25 0 3 0
02JAN26 140.00 C 8.10 8.10 8.10 7.73 +0.75 27 2 2 0
02JAN26 142.50 C 0.00 0.00 0.00 5.74 +0.61 27 0 15 0
02JAN26 145.00 C 4.10 4.40 3.68 3.91 +0.34 26 18 10 +6
02JAN26 147.50 C 2.35 2.86 2.30 2.45 +0.10 26 58 45 +6
02JAN26 150.00 C 1.45 1.68 1.37 1.43 -0.02 25 93 127 +48
02JAN26 152.50 C 0.85 1.09 0.85 0.76 -0.12 25 367 375 +350
02JAN26 155.00 C 0.48 0.65 0.48 0.37 -0.11 25 569 894 +511
02JAN26 157.50 C 0.32 0.33 0.28 0.16 -0.08 25 154 541 +154
02JAN26 160.00 C 0.11 0.17 0.11 0.07 -0.04 26 37 65 +3
02JAN26 162.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 100 0
02JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
02JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
02JAN26 170.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JAN26 80.00 C 0.00 0.00 0.00 67.46 +0.80 59 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 64.96 +0.79 0 0 0 0
29JAN26 85.00 C 62.70 62.70 62.19 62.57 +0.89 75 186 186 +186
29JAN26 87.50 C 0.00 0.00 0.00 59.98 +0.79 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 57.59 +0.89 68 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 55.00 +0.80 46 0 0 0
29JAN26 95.00 C 52.82 52.82 52.82 52.50 +0.79 0 40 40 +40
29JAN26 97.50 C 0.00 0.00 0.00 50.01 +0.79 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 47.52 +0.79 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 45.03 +0.79 33 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 42.26 +0.51 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 39.77 +0.51 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 37.72 +0.94 46 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 35.28 +0.98 45 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 32.28 +0.44 0 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 29.87 +0.89 0 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 27.71 +0.74 32 0 20 0
29JAN26 122.50 C 25.70 25.70 25.70 25.31 +0.73 33 1 81 +1
29JAN26 125.00 C 0.00 0.00 0.00 22.94 +0.69 32 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 20.64 +0.66 33 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 18.41 +0.54 33 0 127 0
29JAN26 132.50 C 16.77 16.77 16.77 16.29 +0.81 33 3 4 +3
29JAN26 135.00 C 14.70 14.70 14.58 14.53 +0.84 35 10 87 +1
29JAN26 137.50 C 12.18 12.18 12.18 12.31 +0.56 32 1 523 +1
29JAN26 140.00 C 10.30 10.30 10.30 10.69 +0.69 33 6 684 +1
29JAN26 142.50 C 9.10 9.10 9.10 9.01 +0.62 33 1 373 -1
29JAN26 145.00 C 7.40 7.90 7.25 7.42 +0.34 32 56 1,321 -14
29JAN26 147.50 C 6.06 6.50 6.05 6.22 +0.35 32 1,126 3,081 +820
29JAN26 150.00 C 5.30 5.51 4.92 5.12 +0.22 32 839 8,074 +21
29JAN26 152.50 C 4.35 4.51 4.10 4.28 +0.27 33 87 1,394 +18
29JAN26 155.00 C 3.50 3.73 3.35 3.43 +0.10 33 377 2,317 +61
29JAN26 157.50 C 2.90 3.02 2.71 2.72 +0.07 33 131 3,669 +3
29JAN26 160.00 C 2.40 2.50 2.22 2.13 +0.05 33 403 10,565 -5
29JAN26 162.50 C 1.91 2.03 1.83 1.65 +0.03 33 190 3,260 +54
29JAN26 165.00 C 1.49 1.65 1.45 1.26 +0.01 33 278 4,337 +198
29JAN26 167.50 C 1.30 1.33 1.20 0.95 0.00 33 145 2,644 -9
29JAN26 170.00 C 1.08 1.09 0.96 0.71 -0.01 33 175 4,204 +28
29JAN26 172.50 C 0.81 0.87 0.80 0.53 -0.01 33 55 10,685 +4
29JAN26 175.00 C 0.62 0.72 0.62 0.39 -0.01 33 95 1,817 +49
29JAN26 177.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 5,172 0
29JAN26 180.00 C 0.52 0.52 0.42 0.20 -0.01 33 10 7,096 +5
29JAN26 182.50 C 0.36 0.36 0.36 0.15 0.00 33 10 1,406 0
29JAN26 185.00 C 0.34 0.34 0.30 0.10 -0.01 33 34 1,749 -1
29JAN26 187.50 C 0.26 0.27 0.24 0.07 -0.01 33 13 1,336 +9
29JAN26 190.00 C 0.23 0.23 0.21 0.05 -0.01 33 7 1,622 -4
29JAN26 192.50 C 0.20 0.20 0.20 0.04 0.00 33 2 1,222 0
29JAN26 195.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1,059 0
29JAN26 197.50 C 0.00 0.00 0.00 0.02 0.00 33 0 1,424 0
29JAN26 200.00 C 0.13 0.13 0.13 0.01 0.00 32 17 2,656 +15
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,310 0
29JAN26 210.00 C 0.09 0.09 0.09 0.01 0.00 37 1 1,802 -1
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 443 0
29JAN26 220.00 C 0.04 0.04 0.04 0.01 0.00 42 110 2,028 -70
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 0.00 0.00 0.00 0.01 0.00 48 0 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 52 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 64 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 67.65 +0.99 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 65.17 +1.00 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 62.70 +1.02 48 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 60.22 +1.03 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 57.75 +1.05 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 55.29 +1.09 47 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 52.83 +1.12 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 50.66 +1.41 55 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 47.93 +1.13 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 45.47 +1.12 43 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 43.19 +1.28 46 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 40.75 +1.49 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 38.15 +1.09 39 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 35.74 +1.44 38 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 33.34 +0.85 37 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 31.31 +1.54 40 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 29.00 +1.00 39 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 26.46 +0.64 36 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 24.32 +0.62 36 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 22.26 +0.59 36 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 20.27 +0.55 36 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 18.38 +0.51 36 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 16.59 +0.47 36 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 14.91 +0.44 36 0 0 0
26FEB26 140.00 C 12.90 13.00 12.90 13.52 +0.71 37 120 1,074 -94
26FEB26 142.50 C 0.00 0.00 0.00 11.79 +0.60 36 0 50 0
26FEB26 145.00 C 10.30 10.30 10.30 10.49 +0.61 36 15 742 0
26FEB26 147.50 C 9.49 9.63 9.09 9.29 +0.45 36 56 689 +50
26FEB26 150.00 C 8.25 8.66 8.05 8.22 +0.40 36 160 1,773 +101
26FEB26 152.50 C 7.51 7.51 7.12 7.26 +0.33 37 241 1,718 +156
26FEB26 155.00 C 6.49 6.73 6.22 6.33 +0.22 37 81 1,545 +22
26FEB26 157.50 C 5.81 5.81 5.68 5.49 +0.16 37 61 918 +61
26FEB26 160.00 C 5.09 5.22 4.80 4.73 +0.13 36 123 1,131 +5
26FEB26 162.50 C 4.40 4.57 4.25 4.06 +0.11 36 128 1,655 +32
26FEB26 165.00 C 3.89 4.05 3.77 3.47 +0.10 36 74 798 +54
26FEB26 167.50 C 3.46 3.46 3.34 2.95 +0.08 36 161 592 +90
26FEB26 170.00 C 3.00 3.00 2.89 2.50 +0.07 36 78 2,340 +2
26FEB26 172.50 C 2.65 2.65 2.65 2.10 +0.04 36 1 1,071 +1
26FEB26 175.00 C 2.40 2.40 2.30 1.77 +0.04 36 25 9,345 +1
26FEB26 177.50 C 0.00 0.00 0.00 1.48 +0.03 36 0 842 0
26FEB26 180.00 C 1.85 1.85 1.85 1.23 +0.02 36 4 6,802 +4
26FEB26 182.50 C 0.00 0.00 0.00 1.03 +0.02 36 0 824 0
26FEB26 185.00 C 0.00 0.00 0.00 0.85 +0.01 36 0 648 0
26FEB26 187.50 C 1.20 1.20 1.20 0.70 +0.01 36 2 824 0
26FEB26 190.00 C 1.03 1.09 1.01 0.58 +0.01 36 21 1,530 +5
26FEB26 192.50 C 0.00 0.00 0.00 0.47 0.00 36 0 739 0
26FEB26 195.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 3,049 0
26FEB26 197.50 C 0.00 0.00 0.00 0.31 0.00 36 0 149 0
26FEB26 200.00 C 0.00 0.00 0.00 0.26 0.00 36 0 127 0
26FEB26 205.00 C 0.55 0.55 0.55 0.17 0.00 36 2 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.11 0.00 36 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.07 0.00 36 0 33 0
26FEB26 220.00 C 0.00 0.00 0.00 0.05 0.00 37 0 173 0
26FEB26 225.00 C 0.24 0.25 0.23 0.03 0.00 36 13 45 +13
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 36 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 0.00 0.00 0.00 0.01 0.00 37 0 360 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 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 82.81 +0.86 64 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 80.31 +0.84 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 77.86 +0.87 59 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 75.36 +0.84 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 72.91 +0.87 55 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 70.44 +0.88 53 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 67.97 +1.31 51 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 65.51 +0.90 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 63.06 +0.93 49 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 60.60 +1.41 48 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 57.80 +1.10 0 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 55.74 +1.54 46 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 53.28 +1.57 45 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 50.87 +1.62 44 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 48.44 +1.64 43 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 45.99 +1.64 41 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 43.61 +1.63 40 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 41.18 +1.27 39 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 38.73 +1.15 37 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 36.81 +1.79 40 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 34.60 +1.54 40 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 32.36 +1.30 39 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 30.18 +1.43 38 0 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 27.85 +0.60 37 0 855 0
30MAR26 125.00 C 0.00 0.00 0.00 26.63 +1.35 41 0 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 23.94 +0.54 37 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 22.11 +0.21 37 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 20.35 +0.48 37 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 18.68 +0.45 37 0 5,606 0
30MAR26 137.50 C 0.00 0.00 0.00 17.10 +0.92 37 0 1,375 0
30MAR26 140.00 C 15.95 15.95 15.95 15.56 +0.79 37 1 12,131 +1
30MAR26 142.50 C 14.30 14.30 14.30 14.17 +0.57 37 2 385 0
30MAR26 145.00 C 12.68 12.85 12.68 12.92 +0.59 37 2 4,223 0
30MAR26 147.50 C 11.99 11.99 11.99 11.72 +0.52 37 100 1,006 +100
30MAR26 150.00 C 10.48 11.00 10.46 10.62 +0.36 37 232 9,454 -1
30MAR26 152.50 C 9.55 9.59 9.44 9.49 +0.34 37 34 4,322 +3
30MAR26 155.00 C 8.87 9.01 8.87 8.76 +0.36 37 21 2,936 +9
30MAR26 157.50 C 8.18 8.18 7.78 7.87 +0.22 37 86 1,694 -18
30MAR26 160.00 C 7.20 7.51 7.02 7.03 +0.17 37 158 14,683 -58
30MAR26 162.50 C 0.00 0.00 0.00 6.27 +0.15 37 0 3,897 0
30MAR26 165.00 C 6.10 6.20 5.90 5.58 +0.14 37 305 15,026 +52
30MAR26 167.50 C 5.55 5.56 5.44 4.95 +0.12 37 684 1,562 +509
30MAR26 170.00 C 5.11 5.20 5.03 4.38 +0.10 37 555 12,945 +20
30MAR26 172.50 C 4.51 4.58 4.51 3.87 +0.09 37 400 3,032 -160
30MAR26 175.00 C 4.19 4.19 4.10 3.41 +0.08 37 20 10,727 0
30MAR26 177.50 C 3.82 3.82 3.82 3.00 +0.06 37 1 2,323 0
30MAR26 180.00 C 3.46 3.46 3.28 2.63 +0.05 37 96 9,967 -11
30MAR26 182.50 C 3.10 3.13 3.03 2.31 +0.05 37 111 1,652 +1
30MAR26 185.00 C 2.82 2.83 2.81 2.02 +0.04 37 332 7,196 +144
30MAR26 187.50 C 2.56 2.56 2.49 1.76 +0.03 37 715 1,015 +559
30MAR26 190.00 C 2.33 2.33 2.30 1.53 +0.02 37 294 8,364 -29
30MAR26 192.50 C 0.00 0.00 0.00 1.33 +0.02 37 0 886 0
30MAR26 195.00 C 1.93 1.93 1.93 1.16 +0.02 37 5 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 1.00 +0.01 37 0 791 0
30MAR26 200.00 C 1.67 1.67 1.60 0.87 +0.01 37 27 11,472 -18
30MAR26 205.00 C 1.33 1.33 1.30 0.65 +0.01 37 16 2,522 -15
30MAR26 210.00 C 0.00 0.00 0.00 0.48 0.00 37 0 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.35 0.00 37 0 3,465 0
30MAR26 220.00 C 0.80 0.80 0.80 0.26 0.00 37 4 1,849 0
30MAR26 225.00 C 0.00 0.00 0.00 0.19 0.00 37 0 2,647 0
30MAR26 230.00 C 0.00 0.00 0.00 0.14 0.00 37 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.10 0.00 37 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.06 0.00 37 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 0.22 0.22 0.22 0.01 0.00 37 11 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 280.00 C 0.17 0.17 0.17 0.01 0.00 39 130 202 +50
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 65.50 65.50 65.50 68.87 +1.76 49 2 22 -2
29JUN26 82.50 C 0.00 0.00 0.00 66.48 +1.76 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.99 +1.66 46 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 61.93 +1.73 49 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 59.46 +1.87 46 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 56.93 +1.73 44 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 54.57 +1.47 43 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 52.23 +1.44 41 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 49.93 +1.28 41 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 48.02 +1.62 43 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 45.79 +1.37 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 43.61 +1.55 41 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 41.46 +1.48 41 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 39.20 +1.27 39 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 37.24 +1.34 40 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 35.26 +1.13 39 0 699 0
29JUN26 120.00 C 33.01 33.20 33.01 33.43 +1.92 39 31 2,364 +30
29JUN26 122.50 C 0.00 0.00 0.00 31.54 +1.38 39 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 29.58 +0.92 38 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 27.70 +0.97 38 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 26.04 +0.89 38 0 4,300 0
29JUN26 132.50 C 0.00 0.00 0.00 24.50 +0.44 38 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 23.01 +0.43 38 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 21.54 +0.41 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 20.20 +0.37 38 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 18.91 +0.36 38 0 1,943 0
29JUN26 145.00 C 0.00 0.00 0.00 17.63 +0.28 37 0 772 0
29JUN26 147.50 C 16.70 16.70 16.70 16.56 +0.56 38 4 594 0
29JUN26 150.00 C 15.55 15.55 15.40 15.66 +0.44 38 6 16,772 +5
29JUN26 152.50 C 0.00 0.00 0.00 14.66 +0.41 38 0 307 0
29JUN26 155.00 C 0.00 0.00 0.00 13.72 +0.48 38 0 1,121 0
29JUN26 157.50 C 0.00 0.00 0.00 12.79 +0.36 38 800 1,439 +300
29JUN26 160.00 C 11.86 11.98 11.86 11.89 +0.24 38 14 8,565 +10
29JUN26 162.50 C 0.00 0.00 0.00 10.98 +0.20 38 0 558 0
29JUN26 165.00 C 0.00 0.00 0.00 10.22 +0.18 38 0 2,614 0
29JUN26 167.50 C 0.00 0.00 0.00 9.49 +0.17 38 0 965 0
29JUN26 170.00 C 9.52 9.52 9.52 8.77 +0.17 38 2 4,302 0
29JUN26 172.50 C 8.76 8.76 8.76 8.09 +0.14 38 1 1,464 +1
29JUN26 175.00 C 8.28 8.30 8.28 7.51 +0.13 38 28 7,440 +16
29JUN26 177.50 C 0.00 0.00 0.00 6.95 +0.12 38 0 699 0
29JUN26 180.00 C 7.35 7.35 7.35 6.39 +0.12 38 1 5,592 +1
29JUN26 182.50 C 0.00 0.00 0.00 5.88 +0.09 38 1 875 0
29JUN26 185.00 C 6.44 6.44 6.44 5.45 +0.08 38 4 7,493 0
29JUN26 187.50 C 0.00 0.00 0.00 5.03 +0.08 38 0 633 0
29JUN26 190.00 C 0.00 0.00 0.00 4.61 +0.08 38 0 7,162 0
29JUN26 192.50 C 5.13 5.13 5.13 4.23 +0.06 38 1 155 0
29JUN26 195.00 C 0.00 0.00 0.00 3.92 +0.06 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.61 +0.05 38 0 207 0
29JUN26 200.00 C 4.40 4.40 4.32 3.30 +0.05 38 4 1,423 0
29JUN26 205.00 C 0.00 0.00 0.00 2.78 +0.03 38 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 2.35 +0.03 38 0 1,195 0
29JUN26 215.00 C 0.00 0.00 0.00 1.95 +0.02 38 0 545 0
29JUN26 220.00 C 2.76 2.76 2.76 1.66 +0.02 38 1 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.37 +0.02 38 0 405 0
29JUN26 230.00 C 2.21 2.21 2.21 1.16 +0.01 38 1 738 0
29JUN26 235.00 C 0.00 0.00 0.00 0.97 +0.01 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.80 +0.01 38 0 780 0
29JUN26 245.00 C 0.00 0.00 0.00 0.68 +0.01 38 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 0.55 +0.01 38 0 1,528 0
29JUN26 255.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.38 0.00 38 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.31 0.00 38 0 195 0
29JUN26 270.00 C 0.97 0.97 0.97 0.27 +0.01 38 1 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.22 0.00 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.18 0.00 38 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.15 0.00 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.13 0.00 38 0 1,552 0
29JUN26 295.00 C 0.00 0.00 0.00 0.10 0.00 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 69.34 +1.51 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.01 +0.92 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.70 +1.49 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.42 +1.50 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.16 +1.48 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.26 +2.02 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 56.06 +2.00 44 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 53.90 +1.64 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.61 +1.45 43 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 49.60 +1.50 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.47 +1.39 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.54 +1.43 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.65 +1.27 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 41.74 +1.43 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 39.87 +1.39 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 38.05 +1.44 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 36.28 +1.39 40 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 34.44 +0.98 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 32.85 +1.22 39 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 31.34 +1.24 39 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 29.81 +1.22 39 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 28.35 +1.12 39 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 26.87 +1.08 39 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 25.53 +1.03 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 24.60 +0.94 39 0 131 0
29SEP26 142.50 C 0.00 0.00 0.00 22.66 +0.55 38 0 427 0
29SEP26 145.00 C 0.00 0.00 0.00 21.44 +0.15 38 0 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 20.58 +0.35 38 0 332 0
29SEP26 150.00 C 0.00 0.00 0.00 19.53 +0.31 38 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 18.62 +0.49 39 0 123 0
29SEP26 155.00 C 17.84 17.84 17.84 17.70 +0.51 39 3 191 0
29SEP26 157.50 C 0.00 0.00 0.00 16.83 +0.48 39 0 437 0
29SEP26 160.00 C 0.00 0.00 0.00 15.96 +0.44 39 0 1,690 0
29SEP26 162.50 C 0.00 0.00 0.00 15.09 +0.33 39 0 379 0
29SEP26 165.00 C 0.00 0.00 0.00 14.22 +0.22 39 0 1,391 0
29SEP26 167.50 C 0.00 0.00 0.00 13.39 +0.06 39 0 1,064 0
29SEP26 170.00 C 13.20 13.20 13.20 12.70 +0.06 39 1 2,096 0
29SEP26 172.50 C 0.00 0.00 0.00 12.01 +0.06 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 11.31 +0.05 39 0 6,845 0
29SEP26 177.50 C 0.00 0.00 0.00 10.62 +0.05 39 0 2,897 0
29SEP26 180.00 C 11.07 11.07 10.80 10.02 +0.02 39 206 3,650 +124
29SEP26 182.50 C 0.00 0.00 0.00 9.49 +0.02 39 0 336 0
29SEP26 185.00 C 10.16 10.16 10.16 8.95 +0.02 39 3 719 0
29SEP26 187.50 C 0.00 0.00 0.00 8.42 +0.02 38 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 7.88 +0.01 38 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 7.43 -0.01 38 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 7.03 -0.01 38 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 6.63 -0.01 38 0 251 0
29SEP26 200.00 C 7.30 7.30 7.30 6.23 -0.01 38 4 6,554 0
29SEP26 205.00 C 0.00 0.00 0.00 5.46 -0.02 38 0 123 0
29SEP26 210.00 C 6.08 6.08 6.08 4.87 -0.03 38 20 237 +20
29SEP26 215.00 C 0.00 0.00 0.00 4.29 -0.03 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.76 -0.04 38 0 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 3.36 -0.03 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.95 -0.04 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.57 -0.04 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.30 -0.03 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 2.02 -0.04 38 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.74 -0.04 38 0 323 0
29SEP26 255.00 C 0.00 0.00 0.00 1.52 -0.08 38 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.38 -0.04 38 0 33 0
29SEP26 265.00 C 0.00 0.00 0.00 1.20 -0.04 38 0 131 0
29SEP26 270.00 C 2.15 2.15 2.15 1.05 -0.03 38 3 33 +3
29SEP26 275.00 C 2.00 2.00 2.00 0.94 -0.03 38 3 96 0
29SEP26 280.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 195 0
29SEP26 285.00 C 0.00 0.00 0.00 0.71 -0.03 38 0 354 0
29SEP26 290.00 C 0.00 0.00 0.00 0.63 -0.02 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.55 -0.02 38 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.49 -0.02 38 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 70.51 +1.52 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 68.26 +1.77 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.05 +1.76 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.86 +1.72 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.06 +1.74 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.94 +2.03 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.84 +1.68 44 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 55.78 +1.65 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.77 +1.63 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.79 +1.60 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 49.85 +1.56 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.95 +1.06 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.10 +1.27 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 44.29 +1.46 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.52 +1.41 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 40.78 +1.34 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.15 +1.34 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 37.54 +1.11 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.88 +1.16 39 0 6 0
30DEC26 127.50 C 0.00 0.00 0.00 34.47 +1.21 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.88 +1.04 39 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 31.56 +1.08 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.25 +1.06 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 29.00 +1.06 39 0 0 0
30DEC26 140.00 C 28.00 28.00 28.00 27.76 +1.00 39 1 12 +1
30DEC26 142.50 C 0.00 0.00 0.00 26.59 +1.04 39 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 25.47 +0.69 39 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 24.72 +1.54 40 0 905 0
30DEC26 150.00 C 0.00 0.00 0.00 23.36 +1.17 39 0 182 0
30DEC26 152.50 C 0.00 0.00 0.00 22.39 +1.14 39 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 21.46 +1.09 39 0 765 0
30DEC26 157.50 C 0.00 0.00 0.00 20.46 +0.73 39 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 19.63 +0.72 39 0 108 0
30DEC26 162.50 C 0.00 0.00 0.00 18.82 +0.72 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 18.02 +0.60 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 17.18 +0.61 39 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 16.33 +0.57 39 0 3,154 0
30DEC26 172.50 C 0.00 0.00 0.00 15.62 +0.54 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 14.94 +0.53 39 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 14.27 +0.54 39 0 47 0
30DEC26 180.00 C 0.00 0.00 0.00 13.60 +0.54 39 0 1,545 0
30DEC26 182.50 C 0.00 0.00 0.00 12.93 +0.55 39 0 42 0
30DEC26 185.00 C 0.00 0.00 0.00 12.28 +0.46 39 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 11.76 +0.46 39 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 11.24 +0.46 39 0 159 0
30DEC26 192.50 C 0.00 0.00 0.00 10.73 +0.47 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 10.21 +0.47 39 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 9.69 +0.47 39 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 9.19 +0.38 39 0 38 0
30DEC26 205.00 C 0.00 0.00 0.00 8.41 +0.38 39 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 7.64 +0.39 39 0 8 0
30DEC26 215.00 C 0.00 0.00 0.00 6.87 +0.36 39 0 0 0
30DEC26 220.00 C 7.45 7.60 7.45 6.26 +0.31 39 2 33 +2
30DEC26 225.00 C 0.00 0.00 0.00 5.70 +0.31 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 5.14 +0.31 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.63 +0.24 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 4.24 +0.25 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.85 +0.25 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 3.46 +0.25 39 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 3.12 +0.18 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.86 +0.19 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.60 +0.26 39 0 216 0
30DEC26 270.00 C 0.00 0.00 0.00 2.33 +0.19 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.10 +0.14 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.92 +0.18 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.70 +0.13 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.58 +0.18 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.37 +0.07 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.25 +0.06 38 0 137 0
TOTAL CALL 28,911 840,575 +4,048
24DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 105 0 19 0
24DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
24DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 79 0 290 0
24DEC25 135.00 P 0.01 0.01 0.01 0.01 0.00 66 200 362 -120
24DEC25 137.50 P 0.03 0.03 0.02 0.01 0.00 54 10 592 -10
24DEC25 140.00 P 0.06 0.06 0.01 0.01 -0.05 41 21 979 -6
24DEC25 142.50 P 0.10 0.10 0.03 0.01 -0.27 28 405 1,557 -19
24DEC25 145.00 P 0.50 0.54 0.12 0.15 -0.75 26 2,781 3,617 +1,981
24DEC25 147.50 P 1.73 1.73 0.80 0.94 -1.22 25 1,129 886 +419
24DEC25 150.00 P 3.50 3.50 2.45 2.96 -1.09 32 61 98 +9
24DEC25 152.50 P 0.00 0.00 0.00 5.46 -0.90 50 1 8 -1
24DEC25 155.00 P 0.00 0.00 0.00 7.94 -0.92 65 2 0 -2
24DEC25 157.50 P 0.00 0.00 0.00 10.30 -1.13 0 0 1 0
24DEC25 160.00 P 0.00 0.00 0.00 12.80 -1.21 0 0 0 0
24DEC25 162.50 P 0.00 0.00 0.00 15.30 -1.07 0 0 0 0
24DEC25 165.00 P 0.00 0.00 0.00 17.80 -1.09 0 0 0 0
24DEC25 167.50 P 0.00 0.00 0.00 20.30 -0.92 0 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 22.80 -0.93 0 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 25.30 -1.03 0 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 27.80 -1.03 0 0 0 0
24DEC25 177.50 P 0.00 0.00 0.00 30.30 -1.08 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 237 0 1,297 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 226 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 216 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 180 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 172 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 142 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 122 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 116 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 104 0 9,787 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 12,419 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26,806 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15,202 0
30DEC25 115.00 P 0.03 0.03 0.03 0.01 0.00 64 100 24,866 -100
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5,775 0
30DEC25 120.00 P 0.01 0.01 0.01 0.01 0.00 54 9 21,604 -9
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4,973 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 44 1 6,674 0
30DEC25 127.50 P 0.03 0.03 0.02 0.01 0.00 39 14 5,676 -14
30DEC25 130.00 P 0.06 0.06 0.03 0.01 0.00 34 1,018 12,144 0
30DEC25 132.50 P 0.05 0.05 0.04 0.01 0.00 30 9 4,868 -2
30DEC25 135.00 P 0.06 0.09 0.05 0.01 -0.03 25 1,654 14,359 +881
30DEC25 137.50 P 0.12 0.13 0.08 0.03 -0.10 23 896 5,411 +152
30DEC25 140.00 P 0.26 0.26 0.16 0.12 -0.23 23 1,361 17,375 -243
30DEC25 142.50 P 0.70 0.70 0.37 0.38 -0.45 23 2,345 10,023 +463
30DEC25 145.00 P 1.28 1.30 0.83 0.97 -0.68 23 2,311 11,611 -334
30DEC25 147.50 P 2.47 2.47 1.79 1.98 -0.93 22 1,505 5,991 -437
30DEC25 150.00 P 3.75 4.00 3.18 3.50 -1.12 22 691 14,353 -47
30DEC25 152.50 P 6.15 6.15 5.02 5.74 -0.94 26 294 5,847 +8
30DEC25 155.00 P 7.80 8.50 7.30 7.94 -0.92 26 138 13,148 -130
30DEC25 157.50 P 10.00 10.00 9.48 10.30 -1.13 0 70 4,765 -60
30DEC25 160.00 P 13.00 13.00 12.30 12.80 -1.21 0 1,297 9,850 -73
30DEC25 162.50 P 16.37 16.37 16.37 15.30 -1.07 0 1 1,640 -1
30DEC25 165.00 P 18.89 18.89 17.50 17.80 -1.09 0 79 7,892 -35
30DEC25 167.50 P 20.70 20.70 20.70 20.70 -0.52 64 5 1,529 0
30DEC25 170.00 P 0.00 0.00 0.00 22.80 -0.93 0 0 1,010 -33
30DEC25 172.50 P 0.00 0.00 0.00 25.30 -1.03 0 0 621 -33
30DEC25 175.00 P 27.50 27.50 27.50 28.63 -0.20 94 85 532 0
30DEC25 177.50 P 0.00 0.00 0.00 30.57 -0.91 79 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 33.14 -0.65 87 0 283 0
30DEC25 182.50 P 0.00 0.00 0.00 35.57 -0.90 89 0 2 0
30DEC25 185.00 P 0.00 0.00 0.00 38.07 -0.74 93 0 80 0
30DEC25 187.50 P 0.00 0.00 0.00 40.57 -0.74 98 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 42.81 -1.00 76 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 45.57 -0.73 106 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 48.07 -0.73 110 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 50.55 -0.77 113 0 0 -15
30DEC25 200.00 P 0.00 0.00 0.00 53.07 -0.89 118 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 58.07 -0.73 126 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 63.07 -0.87 133 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 68.07 -0.88 140 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 73.07 -0.88 148 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 78.07 -0.88 154 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 83.07 -0.87 161 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 88.06 -0.87 167 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 93.06 -0.88 173 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 98.06 -0.70 178 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 103.06 -0.70 184 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 28 0
02JAN26 135.00 P 0.14 0.15 0.13 0.05 -0.09 26 87 68 -3
02JAN26 137.50 P 0.21 0.21 0.21 0.13 -0.20 25 20 121 +20
02JAN26 140.00 P 0.48 0.48 0.39 0.34 -0.35 25 224 265 +91
02JAN26 142.50 P 1.00 1.00 0.74 0.78 -0.52 25 194 237 +59
02JAN26 145.00 P 1.80 1.80 1.45 1.51 -0.70 25 64 60 0
02JAN26 147.50 P 2.89 2.89 2.35 2.53 -0.96 25 42 89 +12
02JAN26 150.00 P 4.00 4.00 4.00 4.08 -1.04 25 5 31 +5
02JAN26 152.50 P 5.85 5.85 5.85 6.11 -0.94 28 2 2 +2
02JAN26 155.00 P 0.00 0.00 0.00 8.30 -0.73 30 0 5 0
02JAN26 157.50 P 0.00 0.00 0.00 10.38 -1.05 25 0 2 0
02JAN26 160.00 P 0.00 0.00 0.00 12.81 -1.20 25 0 0 0
02JAN26 162.50 P 0.00 0.00 0.00 15.30 -1.07 0 0 5 0
02JAN26 165.00 P 0.00 0.00 0.00 17.80 -1.09 0 0 0 0
02JAN26 167.50 P 0.00 0.00 0.00 20.70 -0.52 54 0 0 0
02JAN26 170.00 P 0.00 0.00 0.00 22.80 - 0 0 0 -
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29JAN26 90.00 P 0.04 0.04 0.04 0.01 0.00 53 15 146 +15
29JAN26 92.50 P 0.04 0.04 0.04 0.01 0.00 50 15 324 +15
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,268 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,900 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,329 0
29JAN26 112.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3,102 0
29JAN26 115.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 4,806 0
29JAN26 117.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 642 0
29JAN26 120.00 P 0.25 0.28 0.25 0.13 -0.04 33 20 9,639 -5
29JAN26 122.50 P 0.33 0.34 0.33 0.22 -0.07 33 15 698 +11
29JAN26 125.00 P 0.42 0.42 0.42 0.35 -0.10 33 5 2,775 0
29JAN26 127.50 P 0.64 0.64 0.57 0.54 -0.14 33 225 2,744 +27
29JAN26 130.00 P 0.91 0.91 0.77 0.81 -0.19 33 465 12,536 +330
29JAN26 132.50 P 1.25 1.25 1.06 1.18 -0.23 33 155 6,570 +17
29JAN26 135.00 P 1.68 1.68 1.47 1.59 -0.33 32 1,366 7,831 -59
29JAN26 137.50 P 2.20 2.20 2.04 2.16 -0.38 32 186 3,517 +93
29JAN26 140.00 P 3.02 3.04 2.69 2.92 -0.42 32 485 9,800 -119
29JAN26 142.50 P 3.70 3.89 3.57 3.88 -0.44 33 129 5,770 +15
29JAN26 145.00 P 5.00 5.05 4.53 4.95 -0.53 33 345 6,832 -42
29JAN26 147.50 P 6.40 6.40 5.80 6.14 -0.71 33 1,062 6,120 +964
29JAN26 150.00 P 8.00 8.00 7.22 7.49 -0.86 33 1,752 15,149 -1,390
29JAN26 152.50 P 8.82 8.82 8.80 9.04 -0.93 33 5 3,603 0
29JAN26 155.00 P 11.00 11.00 10.43 10.83 -0.92 33 116 5,583 +62
29JAN26 157.50 P 12.74 12.74 12.60 12.64 -1.01 33 3 2,225 0
29JAN26 160.00 P 14.58 14.58 14.15 14.85 -0.60 35 5 18,166 +1
29JAN26 162.50 P 0.00 0.00 0.00 16.82 -0.95 35 0 676 0
29JAN26 165.00 P 18.60 19.00 18.60 19.00 -0.85 36 80 2,395 +80
29JAN26 167.50 P 0.00 0.00 0.00 21.37 -0.88 37 0 1,356 0
29JAN26 170.00 P 23.50 23.50 22.97 23.35 -1.15 35 2 1,128 +2
29JAN26 172.50 P 25.80 25.80 25.80 25.52 -0.81 33 1 1,157 0
29JAN26 175.00 P 28.35 28.35 28.35 28.63 -0.83 43 15 669 +15
29JAN26 177.50 P 0.00 0.00 0.00 30.57 -1.30 38 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 33.35 -0.57 45 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 35.78 -0.69 46 0 596 0
29JAN26 185.00 P 37.50 37.50 37.50 38.31 -0.90 49 2 496 0
29JAN26 187.50 P 0.00 0.00 0.00 40.57 -1.15 47 0 40 0
29JAN26 190.00 P 0.00 0.00 0.00 42.81 -1.41 40 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 45.57 -1.15 51 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 48.07 -0.97 52 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 50.73 -0.98 58 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 53.07 -1.14 56 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 58.23 -0.98 63 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 63.23 -0.97 67 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 68.07 -1.13 67 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 73.23 -0.97 74 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 78.23 -0.96 77 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 83.23 -0.96 80 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 88.22 -0.97 83 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 93.22 -0.96 86 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 98.22 -0.96 89 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 103.22 -0.96 92 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 108.22 -0.95 95 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 113.22 -0.95 97 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 118.22 -0.95 100 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 123.22 -0.94 103 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 128.22 -0.94 105 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 133.26 -0.90 109 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 138.22 -0.93 110 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 143.22 -0.93 112 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 0.00 37 0 65 0
26FEB26 102.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 18 0
26FEB26 105.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 889 0
26FEB26 107.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 327 0
26FEB26 110.00 P 0.35 0.35 0.35 0.20 -0.04 36 1 391 +1
26FEB26 112.50 P 0.00 0.00 0.00 0.30 -0.05 36 0 335 0
26FEB26 115.00 P 0.52 0.52 0.52 0.42 -0.08 36 1 942 +1
26FEB26 117.50 P 0.70 0.70 0.70 0.60 -0.09 36 6 574 0
26FEB26 120.00 P 0.85 0.87 0.84 0.83 -0.12 36 25 9,148 +23
26FEB26 122.50 P 1.08 1.10 1.08 1.10 -0.16 36 45 1,187 +45
26FEB26 125.00 P 1.49 1.49 1.38 1.42 -0.19 36 2 1,429 +2
26FEB26 127.50 P 0.00 0.00 0.00 1.80 -0.27 36 0 1,995 0
26FEB26 130.00 P 2.30 2.31 2.17 2.27 -0.27 35 253 6,313 +212
26FEB26 132.50 P 2.97 2.97 2.70 2.88 -0.30 35 224 1,540 +41
26FEB26 135.00 P 3.50 3.58 3.38 3.55 -0.35 35 157 21,034 -80
26FEB26 137.50 P 4.29 4.36 4.23 4.33 -0.46 35 1,158 3,572 +113
26FEB26 140.00 P 5.28 5.30 5.06 5.25 -0.49 35 154 17,772 +8
26FEB26 142.50 P 6.29 6.31 5.97 6.25 -0.70 35 103 3,878 +83
26FEB26 145.00 P 7.71 7.71 7.20 7.45 -0.67 35 96 2,954 +6
26FEB26 147.50 P 9.11 9.11 8.64 8.75 -0.70 36 19 3,987 +13
26FEB26 150.00 P 10.35 10.37 10.35 10.16 -0.78 36 34 4,080 -23
26FEB26 152.50 P 11.90 11.90 11.50 11.77 -0.77 36 56 3,256 -56
26FEB26 155.00 P 0.00 0.00 0.00 13.34 -0.88 36 0 4,215 0
26FEB26 157.50 P 0.00 0.00 0.00 15.07 -0.92 37 1 1,441 0
26FEB26 160.00 P 17.10 17.10 17.10 16.87 -0.95 37 25 4,681 -25
26FEB26 162.50 P 0.00 0.00 0.00 18.80 -0.39 37 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 20.44 -1.21 36 0 247 0
26FEB26 167.50 P 22.80 22.80 22.80 22.44 -0.73 36 1 104 0
26FEB26 170.00 P 24.75 24.75 24.75 24.52 -1.49 36 3 259 0
26FEB26 172.50 P 0.00 0.00 0.00 26.66 -1.57 36 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 28.86 -1.64 36 0 24 0
26FEB26 177.50 P 0.00 0.00 0.00 31.30 -1.52 38 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 33.59 -1.53 38 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 35.96 -1.47 38 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 38.31 -1.28 39 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 40.57 -1.18 37 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 42.88 -1.63 35 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 45.57 -1.35 40 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 48.07 -1.06 42 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 50.73 -0.98 46 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 53.07 -1.30 45 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 58.23 -0.98 50 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 63.23 -0.97 53 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 68.07 -1.13 53 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 73.23 -0.97 59 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 78.23 -0.96 61 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 83.23 -1.08 64 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 88.22 -1.27 66 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 93.22 -0.96 68 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 98.22 -1.27 70 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 103.22 -1.26 73 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 108.22 -0.95 75 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 113.22 -1.26 77 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 118.22 -1.25 79 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 123.22 -0.94 81 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 128.22 -1.25 83 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 133.26 -1.20 86 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 138.22 -0.93 87 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 143.22 -1.24 89 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 147.90 -1.55 83 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 152.90 -1.02 84 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 51 0 932 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,967 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 768 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 0.17 0.17 0.17 0.01 0.00 40 2 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 0.01 -0.01 36 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 7,734 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 9,048 0
30MAR26 100.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 2,060 0
30MAR26 105.00 P 0.00 0.00 0.00 0.34 -0.05 37 0 9,034 0
30MAR26 107.50 P 0.00 0.00 0.00 0.47 -0.06 37 0 5,030 0
30MAR26 110.00 P 0.81 0.81 0.81 0.64 -0.07 37 3 15,944 0
30MAR26 112.50 P 1.03 1.03 1.00 0.83 -0.11 37 13 2,031 -7
30MAR26 115.00 P 0.00 0.00 0.00 1.10 -0.11 37 0 6,051 0
30MAR26 117.50 P 1.40 1.40 1.40 1.39 -0.15 37 2 8,877 +2
30MAR26 120.00 P 1.84 1.84 1.68 1.77 -0.15 37 138 21,972 -9
30MAR26 122.50 P 2.22 2.22 2.09 2.15 -0.19 37 43 3,457 0
30MAR26 125.00 P 2.53 2.53 2.53 2.58 -0.23 36 30 10,853 0
30MAR26 127.50 P 3.09 3.09 3.09 3.12 -0.25 36 13 6,107 +13
30MAR26 130.00 P 3.68 3.78 3.63 3.73 -0.30 36 178 21,039 +165
30MAR26 132.50 P 4.38 4.50 4.38 4.47 -0.33 36 1,105 35,720 +1,000
30MAR26 135.00 P 5.35 5.35 5.31 5.25 -0.42 36 756 29,600 -751
30MAR26 137.50 P 6.26 6.26 6.08 6.14 -0.42 36 3 3,618 +3
30MAR26 140.00 P 7.03 7.28 6.99 7.15 -0.52 36 147 17,110 +127
30MAR26 142.50 P 8.13 8.34 8.13 8.26 -0.58 36 78 4,145 +42
30MAR26 145.00 P 9.20 9.52 9.20 9.47 -0.68 36 23 9,520 +23
30MAR26 147.50 P 10.66 10.66 10.66 10.79 -0.74 37 100 3,718 +100
30MAR26 150.00 P 12.30 12.30 12.08 12.25 -0.57 37 303 15,818 +301
30MAR26 152.50 P 0.00 0.00 0.00 13.74 -0.78 37 0 4,425 0
30MAR26 155.00 P 0.00 0.00 0.00 15.39 -0.87 37 0 6,750 0
30MAR26 157.50 P 17.18 17.18 17.18 17.04 -0.87 37 9 1,642 0
30MAR26 160.00 P 19.13 19.13 18.76 18.78 -0.79 38 70 7,038 -69
30MAR26 162.50 P 20.30 20.63 20.30 20.67 -0.86 38 11 903 -11
30MAR26 165.00 P 0.00 0.00 0.00 22.53 -0.89 38 0 9,867 0
30MAR26 167.50 P 0.00 0.00 0.00 24.00 -1.42 37 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 25.95 -1.49 37 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 28.42 -1.12 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 30.49 -1.21 39 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 32.60 -1.27 39 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 34.82 -1.31 39 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 37.02 -1.40 39 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 39.16 -1.16 39 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 41.40 -1.57 39 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 43.69 -1.58 39 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 46.00 -1.60 39 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 48.31 -1.60 39 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 50.81 -1.47 40 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 53.07 -1.53 39 0 3,056 0
30MAR26 205.00 P 58.48 58.48 57.68 58.23 -1.20 43 3 86 +3
30MAR26 210.00 P 0.00 0.00 0.00 63.23 -1.39 45 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 68.07 -1.48 46 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 73.23 -1.31 50 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 78.23 -1.31 52 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 83.23 -1.31 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 88.22 -1.27 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 93.22 -1.13 58 0 837 0
30MAR26 245.00 P 0.00 0.00 0.00 98.22 -1.27 60 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 103.22 -1.28 62 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 108.22 -1.13 64 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 113.22 -1.26 66 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 118.22 -1.27 68 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 123.22 -1.29 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 128.22 -1.25 71 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 133.26 -1.20 73 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 138.22 -1.11 74 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 143.22 -1.24 76 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 147.90 -1.55 71 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 152.90 -1.61 73 0 0 0
29JUN26 80.00 P 0.51 0.53 0.51 0.12 -0.02 38 11 2,546 +11
29JUN26 82.50 P 0.60 0.60 0.60 0.17 -0.02 38 1 600 +1
29JUN26 85.00 P 0.63 0.63 0.63 0.23 -0.03 38 1 6,381 +1
29JUN26 87.50 P 0.00 0.00 0.00 0.32 -0.03 38 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 -0.05 38 0 2,103 0
29JUN26 92.50 P 0.95 0.95 0.95 0.55 -0.05 38 1 1,083 +1
29JUN26 95.00 P 0.00 0.00 0.00 0.70 -0.07 38 0 5,001 0
29JUN26 97.50 P 0.00 0.00 0.00 0.90 -0.07 38 0 2,150 0
29JUN26 100.00 P 1.55 1.55 1.44 1.11 -0.10 38 7 6,674 +4
29JUN26 102.50 P 0.00 0.00 0.00 1.39 -0.10 38 0 1,775 0
29JUN26 105.00 P 1.90 1.90 1.90 1.67 -0.14 38 2 4,613 0
29JUN26 107.50 P 0.00 0.00 0.00 2.06 -0.14 38 0 3,944 0
29JUN26 110.00 P 2.50 2.50 2.50 2.45 -0.14 38 1 4,070 +1
29JUN26 112.50 P 0.00 0.00 0.00 2.92 -0.19 38 0 3,523 0
29JUN26 115.00 P 3.36 3.40 3.36 3.44 -0.19 38 2 5,811 +2
29JUN26 117.50 P 0.00 0.00 0.00 3.88 -0.33 38 0 1,723 0
29JUN26 120.00 P 0.00 0.00 0.00 4.44 -0.23 37 0 4,770 0
29JUN26 122.50 P 0.00 0.00 0.00 5.09 -0.25 37 0 2,178 0
29JUN26 125.00 P 5.80 5.80 5.68 5.76 -0.28 37 34 7,287 +31
29JUN26 127.50 P 0.00 0.00 0.00 6.55 -0.30 37 0 1,112 0
29JUN26 130.00 P 7.42 7.47 7.30 7.36 -0.33 37 34 3,801 +34
29JUN26 132.50 P 0.00 0.00 0.00 8.29 -0.36 37 0 1,580 0
29JUN26 135.00 P 0.00 0.00 0.00 9.28 -0.41 37 0 8,651 0
29JUN26 137.50 P 10.24 10.24 10.24 10.26 -0.50 37 2 2,495 +2
29JUN26 140.00 P 11.60 11.60 11.32 11.40 -0.54 37 4 4,944 +4
29JUN26 142.50 P 0.00 0.00 0.00 12.64 -0.58 37 800 7,762 +800
29JUN26 145.00 P 13.72 13.86 13.72 13.93 -0.53 37 13 9,252 -2
29JUN26 147.50 P 15.13 15.13 15.13 15.24 -0.62 37 20 2,902 0
29JUN26 150.00 P 16.50 16.50 16.50 16.66 -0.65 37 1 14,043 +1
29JUN26 152.50 P 0.00 0.00 0.00 18.40 -0.53 38 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 19.97 -0.66 38 5 1,757 +5
29JUN26 157.50 P 21.46 21.46 21.46 21.33 -0.75 37 64 980 +9
29JUN26 160.00 P 0.00 0.00 0.00 22.99 -1.09 37 0 7,615 0
29JUN26 162.50 P 22.65 22.65 22.65 24.73 -1.11 38 10 358 0
29JUN26 165.00 P 0.00 0.00 0.00 26.54 -1.12 38 0 2,583 0
29JUN26 167.50 P 0.00 0.00 0.00 28.40 -1.09 38 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 30.19 -0.90 38 0 375 0
29JUN26 172.50 P 0.00 0.00 0.00 32.11 -1.22 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 34.04 -1.23 39 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 36.02 -1.26 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 38.03 -1.27 39 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 40.05 +0.07 39 100 415 0
29JUN26 185.00 P 0.00 0.00 0.00 42.13 -1.31 39 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 44.22 -1.33 39 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 46.33 -1.35 39 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 48.48 -1.38 39 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 50.66 -1.38 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.84 -1.40 40 0 0 0
29JUN26 200.00 P 55.50 55.50 55.00 55.10 -1.18 40 5 7 +1
29JUN26 205.00 P 0.00 0.00 0.00 59.64 -1.33 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 64.07 -1.47 40 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 68.69 -1.47 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 73.50 -1.38 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 78.23 -1.39 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 83.23 -1.31 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 88.22 -1.42 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 93.22 -1.13 45 0 71 0
29JUN26 245.00 P 0.00 0.00 0.00 98.22 -1.27 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 103.22 -1.28 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 108.22 -1.27 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 113.22 -1.32 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 118.22 -1.27 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 123.22 -1.31 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 128.22 -1.31 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 133.26 -1.22 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 138.22 -1.30 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 143.22 -1.27 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 147.90 -1.57 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 152.90 -1.61 57 0 0 0
29SEP26 80.00 P 1.03 1.03 1.03 0.45 -0.06 38 20 548 +20
29SEP26 82.50 P 0.00 0.00 0.00 0.59 -0.06 38 0 136 0
29SEP26 85.00 P 0.00 0.00 0.00 0.72 -0.09 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.93 -0.09 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.13 -0.10 38 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 1.38 -0.14 38 0 957 0
29SEP26 95.00 P 0.00 0.00 0.00 1.67 -0.14 38 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 1.97 -0.19 38 0 113 0
29SEP26 100.00 P 2.56 2.56 2.56 2.37 -0.19 38 3 374 +3
29SEP26 102.50 P 0.00 0.00 0.00 2.77 -0.19 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.22 -0.25 38 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 3.76 -0.25 38 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.30 -0.25 38 0 341 0
29SEP26 112.50 P 0.00 0.00 0.00 4.91 -0.27 38 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 5.52 -0.21 38 0 5,325 0
29SEP26 117.50 P 6.09 6.09 6.09 6.17 -0.22 38 48 480 +30
29SEP26 120.00 P 6.85 6.85 6.81 6.94 -0.19 38 6 1,386 +2
29SEP26 122.50 P 0.00 0.00 0.00 7.61 -0.29 38 0 903 0
29SEP26 125.00 P 8.50 8.50 8.50 8.43 -0.33 38 10 1,857 0
29SEP26 127.50 P 0.00 0.00 0.00 9.31 -0.30 38 0 868 0
29SEP26 130.00 P 10.40 10.40 10.40 10.27 -0.36 38 20 5,976 0
29SEP26 132.50 P 11.20 11.20 11.20 11.20 -0.47 37 2 714 0
29SEP26 135.00 P 0.00 0.00 0.00 12.22 -0.53 37 0 3,562 0
29SEP26 137.50 P 0.00 0.00 0.00 13.47 -0.43 38 0 1,139 0
29SEP26 140.00 P 14.51 14.58 14.51 14.65 -0.47 37 6 6,129 +4
29SEP26 142.50 P 0.00 0.00 0.00 15.86 -0.46 37 0 843 0
29SEP26 145.00 P 0.00 0.00 0.00 17.17 -0.53 38 0 5,196 0
29SEP26 147.50 P 0.00 0.00 0.00 18.60 -0.56 38 0 841 0
29SEP26 150.00 P 19.80 19.80 19.80 20.03 -0.58 38 4 5,076 +4
29SEP26 152.50 P 0.00 0.00 0.00 21.51 -0.72 38 0 1,312 0
29SEP26 155.00 P 23.00 23.00 23.00 23.04 -0.67 38 5 2,506 -5
29SEP26 157.50 P 0.00 0.00 0.00 24.58 -0.79 38 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 26.25 -0.80 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 27.93 -0.96 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 29.57 -1.06 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 31.34 -1.07 38 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 33.15 -1.10 38 100 458 +100
29SEP26 172.50 P 0.00 0.00 0.00 34.98 -1.12 38 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 36.86 -1.41 38 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 38.76 -1.15 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 40.70 -1.19 39 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 42.71 -1.15 39 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 44.70 -1.16 39 0 82 0
29SEP26 187.50 P 0.00 0.00 0.00 46.66 -1.26 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.75 -1.22 39 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 50.75 -1.29 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 52.83 -1.29 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 54.99 -1.26 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 57.06 -1.29 39 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 61.36 -1.35 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.80 -1.12 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 70.18 -1.39 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.68 -1.38 40 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 79.24 -1.42 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.88 -1.42 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 88.51 -1.47 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 93.31 -1.21 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 98.22 -1.28 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 103.22 -1.28 42 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 108.22 -1.27 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 113.22 -1.32 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 118.22 -1.27 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 123.22 -1.31 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 128.22 -1.31 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.26 -1.22 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.22 -1.30 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.22 -1.30 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 147.90 -1.57 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 152.90 -1.61 50 0 0 0
30DEC26 80.00 P 1.56 1.56 1.56 0.97 +0.01 39 20 182 +20
30DEC26 82.50 P 0.00 0.00 0.00 1.18 +0.02 39 0 53 0
30DEC26 85.00 P 1.96 1.96 1.96 1.42 +0.02 39 3 26 +3
30DEC26 87.50 P 0.00 0.00 0.00 1.71 +0.01 39 0 35 0
30DEC26 90.00 P 2.47 2.50 2.47 2.01 +0.01 39 6 29 +6
30DEC26 92.50 P 0.00 0.00 0.00 2.37 +0.01 39 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.78 +0.01 39 0 6 0
30DEC26 97.50 P 0.00 0.00 0.00 3.19 +0.01 39 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 3.69 +0.01 39 0 79 0
30DEC26 102.50 P 0.00 0.00 0.00 4.23 0.00 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.78 +0.01 39 0 103 0
30DEC26 107.50 P 0.00 0.00 0.00 5.31 -0.09 39 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 5.94 -0.17 38 0 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.64 -0.08 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 7.31 -0.23 38 0 188 0
30DEC26 117.50 P 0.00 0.00 0.00 8.05 -0.21 38 0 229 0
30DEC26 120.00 P 8.78 8.78 8.78 8.85 -0.24 38 2 311 +2
30DEC26 122.50 P 9.60 9.60 9.60 9.69 -0.27 38 1 324 +1
30DEC26 125.00 P 0.00 0.00 0.00 10.60 -0.26 38 0 210 0
30DEC26 127.50 P 0.00 0.00 0.00 11.55 -0.26 38 0 523 0
30DEC26 130.00 P 12.60 12.60 12.60 12.56 -0.31 38 2 4,042 +2
30DEC26 132.50 P 0.00 0.00 0.00 13.52 -0.46 38 0 382 0
30DEC26 135.00 P 0.00 0.00 0.00 14.79 -0.31 38 0 359 0
30DEC26 137.50 P 0.00 0.00 0.00 15.97 -0.21 38 0 2,358 0
30DEC26 140.00 P 17.10 17.24 17.10 17.14 -0.39 38 21 355 +2
30DEC26 142.50 P 0.00 0.00 0.00 18.43 -0.43 38 0 18 0
30DEC26 145.00 P 19.50 19.50 19.50 19.66 -0.57 38 4 204 0
30DEC26 147.50 P 0.00 0.00 0.00 21.21 -0.40 38 0 331 0
30DEC26 150.00 P 22.58 22.58 22.28 22.55 -0.53 38 2 520 +1
30DEC26 152.50 P 0.00 0.00 0.00 23.94 -0.85 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 25.59 -0.83 38 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 27.07 -0.55 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 28.83 -0.79 38 0 13 0
30DEC26 162.50 P 0.00 0.00 0.00 30.51 -0.50 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.14 -0.44 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.80 -1.06 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.62 -0.98 39 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 37.41 -0.99 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 39.19 -1.06 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 41.07 -1.14 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 42.96 -1.11 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.88 -1.17 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.82 -1.04 39 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.79 -1.19 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.79 -1.19 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.79 -1.22 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.89 -1.16 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.94 -1.17 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.95 -1.10 40 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 63.21 -1.19 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.40 -1.29 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.76 -1.12 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.17 -0.96 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.57 -1.34 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 85.07 -1.36 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 89.61 -1.21 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.21 -1.06 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.85 -1.40 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.53 -1.43 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 108.25 -1.46 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 113.22 -1.32 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 118.22 -1.44 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.22 -1.33 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 128.22 -1.31 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.26 -1.22 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.22 -1.30 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.22 -1.30 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 147.90 -1.57 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.90 -1.61 46 0 0 0
TOTAL PUT 32,397 1,309,528 +4,804
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$ 11.20
30DEC25 2.90 C 0.00 0.00 0.00 8.30 -0.24 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.20 -0.24 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.10 -0.24 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.00 -0.24 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.90 -0.24 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.80 -0.24 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.70 -0.24 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.60 -0.24 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.50 -0.24 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.40 -0.24 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.30 -0.24 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.20 -0.24 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.00 -0.24 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.90 -0.24 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.80 -0.24 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.60 -0.24 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.50 -0.24 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.40 -0.24 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.30 -0.24 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.95 -0.24 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.70 -0.24 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.45 -0.24 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.20 -0.24 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.05 -0.14 282 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.70 -0.24 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.45 -0.24 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.21 -0.29 145 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.95 -0.25 0 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.70 -0.25 0 0 415 0
30DEC25 7.75 C 3.52 3.52 3.52 3.45 -0.25 0 2 415 -2
30DEC25 8.00 C 0.00 0.00 0.00 3.20 -0.25 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.96 -0.24 96 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.79 -0.16 149 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.53 -0.17 132 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.21 -0.24 71 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.95 -0.25 0 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.71 -0.24 55 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.50 -0.20 74 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.21 -0.24 39 0 85 0
30DEC25 10.50 C 1.01 1.01 1.01 0.73 -0.25 35 13 301 -13
30DEC25 11.00 C 0.35 0.35 0.32 0.32 -0.23 32 17 117 0
30DEC25 11.50 C 0.22 0.32 0.13 0.10 -0.16 34 77 352 -53
30DEC25 12.00 C 0.12 0.12 0.04 0.02 -0.09 34 21 311 -4
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 83 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.47 -0.24 75 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.21 -0.25 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.05 -0.16 118 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.70 -0.25 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.47 -0.24 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.22 -0.28 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.97 -0.24 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.71 -0.26 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.57 -0.15 84 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.32 -0.15 78 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.98 -0.24 40 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.79 -0.19 60 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.53 -0.25 53 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.26 -0.25 43 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.00 -0.20 35 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.81 -0.24 43 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.64 -0.14 48 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.43 -0.14 47 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 1.04 -0.16 43 2 781 -2
29JAN26 11.00 C 0.00 0.00 0.00 0.74 -0.15 43 0 327 0
29JAN26 11.50 C 0.65 0.66 0.65 0.51 -0.12 44 16 149 +3
29JAN26 12.00 C 0.50 0.53 0.50 0.33 -0.12 43 5 169 0
29JAN26 12.50 C 0.37 0.37 0.37 0.21 -0.10 43 2 77 -2
29JAN26 13.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 31 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 101 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 41 0
29JAN26 15.00 C 0.05 0.05 0.05 0.02 -0.01 47 1 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
26FEB26 7.50 C 0.00 0.00 0.00 3.79 -0.23 58 0 0 0
26FEB26 7.75 C 3.55 3.55 3.55 3.57 -0.21 60 2 2 +2
26FEB26 8.00 C 0.00 0.00 0.00 3.32 -0.21 56 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.04 -0.18 46 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.80 -0.18 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.53 -0.25 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.36 -0.15 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.08 -0.21 36 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.99 -0.17 48 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.79 -0.15 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.51 -0.20 40 0 113 0
26FEB26 10.50 C 1.48 1.48 1.48 1.23 -0.14 43 1 66 -1
26FEB26 11.00 C 0.00 0.00 0.00 0.96 -0.12 44 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 0.71 -0.12 43 0 266 0
26FEB26 12.00 C 0.71 0.74 0.71 0.54 -0.12 44 19 359 -15
26FEB26 12.50 C 0.00 0.00 0.00 0.39 -0.11 43 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.20 -0.06 44 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 90 0
30MAR26 2.90 C 0.00 0.00 0.00 8.32 -0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.21 -0.26 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.13 -0.24 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.12 -0.15 149 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.91 -0.26 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.81 -0.27 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.71 -0.26 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.64 -0.27 94 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.63 -0.14 135 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.41 -0.26 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.31 -0.26 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.23 -0.24 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.13 -0.24 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.02 -0.26 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.92 -0.26 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.87 -0.21 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.74 -0.24 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.66 -0.26 84 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.53 -0.30 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.44 -0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.43 -0.15 101 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.32 -0.16 96 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.98 -0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.71 -0.28 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.58 -0.13 82 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.26 -0.20 54 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.05 -0.20 66 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.85 -0.15 72 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.62 -0.09 71 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.35 -0.20 63 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.99 -0.29 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.79 -0.23 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.63 -0.15 55 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.42 -0.11 55 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.11 -0.22 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.88 -0.26 43 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.76 -0.06 51 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.45 -0.18 42 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.21 -0.23 39 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.03 -0.25 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.88 -0.17 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.72 -0.21 43 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 -0.16 44 0 15 0
30MAR26 11.00 C 1.20 1.20 1.20 1.18 -0.12 45 2 65 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 -0.13 45 0 53 0
30MAR26 12.00 C 0.95 0.95 0.95 0.77 -0.11 45 1 161 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.61 -0.12 45 0 15 0
30MAR26 13.00 C 0.55 0.55 0.55 0.48 -0.10 45 15 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.37 -0.08 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.28 -0.07 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 -0.05 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.05 45 0 60 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 7.63 -0.18 91 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.50 -0.20 79 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.34 -0.26 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.28 -0.23 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.20 -0.21 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.08 -0.20 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.87 -0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.82 -0.19 70 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.71 -0.21 66 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.60 -0.23 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.51 -0.21 62 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.43 -0.15 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.32 -0.16 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.07 -0.21 57 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.79 -0.20 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.60 -0.14 55 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.38 -0.12 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.12 -0.20 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.88 -0.19 49 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.65 -0.12 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.41 -0.14 46 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.14 -0.20 41 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.95 -0.18 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.79 -0.12 48 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.58 -0.12 47 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.32 -0.20 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 -0.08 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.99 -0.11 46 0 185 0
29JUN26 9.00 C 3.15 3.15 3.12 2.80 -0.16 45 4 604 +4
29JUN26 9.25 C 0.00 0.00 0.00 2.55 -0.18 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.13 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 -0.19 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 -0.09 46 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 -0.12 45 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.60 -0.12 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 -0.12 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 -0.11 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.04 -0.10 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 -0.09 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.10 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.09 46 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 -0.08 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 -0.06 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.05 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.63 -0.20 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.52 -0.20 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.43 -0.17 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.32 -0.16 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.10 -0.18 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.81 -0.22 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.60 -0.19 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.38 -0.16 50 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.13 -0.19 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.89 -0.22 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.67 -0.22 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.52 -0.15 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.31 -0.15 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.06 -0.19 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.91 -0.14 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.67 -0.16 46 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.55 -0.09 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.28 -0.18 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.12 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 -0.12 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.85 -0.11 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.65 -0.14 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 -0.17 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 -0.17 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 -0.11 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 -0.10 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 -0.11 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.11 46 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 -0.10 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 -0.09 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 -0.10 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.11 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.09 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.09 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.07 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.86 -0.12 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.71 -0.11 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.12 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.36 -0.12 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 -0.09 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 -0.14 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.91 -0.12 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.77 -0.14 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.14 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.15 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 -0.14 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 -0.12 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.09 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 -0.07 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 -0.08 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 -0.09 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.10 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.13 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.11 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 -0.12 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.11 46 0 0 0
TOTAL CALL 200 16,713 -82
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 406 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 396 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 377 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 368 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 360 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 352 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 343 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 320 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 313 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 306 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 299 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 292 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 286 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 273 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 267 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 261 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 241 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 227 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 214 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 202 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 190 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 179 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 156 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 146 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 98 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 80 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 671 0
30DEC25 11.00 P 0.06 0.09 0.05 0.12 0.00 33 20 241 +13
30DEC25 11.50 P 0.21 0.21 0.20 0.40 +0.07 35 32 83 +32
30DEC25 12.00 P 0.00 0.00 0.00 0.81 +0.14 32 0 61 0
30DEC25 12.50 P 1.30 1.30 1.30 1.34 +0.22 60 2 1 -2
30DEC25 13.00 P 0.00 0.00 0.00 1.84 +0.23 76 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.35 +0.23 94 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.84 +0.20 103 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.37 +0.23 129 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.85 +0.19 132 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.37 +0.20 153 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.89 +0.21 173 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.39 +0.33 183 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 50 3 60 -3
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 43 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 14 0
29JAN26 9.25 P 0.05 0.05 0.05 0.05 0.00 43 2 155 0
29JAN26 9.50 P 0.07 0.07 0.07 0.07 0.00 42 1 137 0
29JAN26 9.75 P 0.11 0.11 0.11 0.11 +0.01 42 1 604 0
29JAN26 10.00 P 0.13 0.15 0.10 0.15 +0.01 42 18 1,603 +6
29JAN26 10.50 P 0.20 0.23 0.20 0.29 +0.03 42 15 877 +15
29JAN26 11.00 P 0.35 0.47 0.35 0.49 +0.04 42 9 122 +3
29JAN26 11.50 P 0.00 0.00 0.00 0.76 +0.06 42 0 131 0
29JAN26 12.00 P 0.87 0.87 0.87 1.11 +0.11 44 50 82 +48
29JAN26 12.50 P 0.00 0.00 0.00 1.51 +0.15 46 0 60 0
29JAN26 13.00 P 0.00 0.00 0.00 1.95 +0.23 49 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.41 +0.20 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.84 +0.16 48 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.37 +0.20 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.85 +0.18 61 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.37 +0.20 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.89 +0.21 79 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.39 +0.23 84 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 43 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
26FEB26 8.50 P 0.04 0.04 0.04 0.05 +0.01 43 4 19 +4
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 16 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 0.00 42 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 +0.01 42 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.23 +0.02 43 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 658 0
26FEB26 10.50 P 0.35 0.35 0.35 0.46 +0.05 42 1 345 +1
26FEB26 11.00 P 0.00 0.00 0.00 0.69 +0.07 43 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.96 +0.08 43 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.29 +0.11 44 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.67 +0.14 46 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.08 +0.20 47 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.51 +0.26 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.94 +0.21 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.39 +0.16 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.85 +0.18 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.37 +0.20 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.90 +0.20 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.39 +0.23 66 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 104 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 99 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 7.25 P 0.03 0.03 0.03 0.02 0.00 44 5 10 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 44 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 +0.01 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 17 0
30MAR26 9.75 P 0.34 0.34 0.34 0.37 +0.03 44 15 334 +15
30MAR26 10.00 P 0.00 0.00 0.00 0.45 +0.04 44 0 51 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 +0.05 44 0 48 0
30MAR26 11.00 P 0.00 0.00 0.00 0.87 +0.08 44 0 54 0
30MAR26 11.50 P 0.00 0.00 0.00 1.15 +0.08 44 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.47 +0.09 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 +0.05 43 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.24 +0.15 48 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 2.62 +0.14 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 +0.17 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 +0.24 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.94 +0.23 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.48 +0.22 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.90 +0.16 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.40 +0.18 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.02 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 +0.02 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 +0.03 45 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 +0.02 44 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.02 44 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 +0.02 44 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.68 +0.03 44 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 +0.05 45 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.27 +0.07 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.55 +0.08 45 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 +0.09 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.21 +0.11 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.57 +0.13 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.96 +0.15 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.35 +0.15 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 +0.14 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.16 +0.13 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.65 +0.18 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.02 +0.11 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.49 +0.12 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.03 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 +0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.05 45 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.05 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.62 +0.06 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.91 +0.07 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 +0.09 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.57 +0.10 47 0 0 0
29SEP26 13.00 P 2.86 2.86 2.86 2.92 +0.10 47 15 15 +15
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.08 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.63 +0.06 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 +0.06 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 +0.09 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 +0.12 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.31 +0.11 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.72 +0.09 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.02 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 +0.03 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 +0.03 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 +0.04 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 +0.04 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 +0.04 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 +0.06 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 +0.06 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 +0.06 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 +0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.53 +0.09 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.92 +0.11 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.31 +0.12 48 0 0 0
30DEC26 15.00 P 4.60 4.60 4.60 4.68 +0.10 48 5 5 +5
30DEC26 15.50 P 0.00 0.00 0.00 5.12 +0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.13 49 0 0 0
TOTAL PUT 198 22,245 +157
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$ 5.22
30DEC25 2.30 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.22 -0.06 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.82 -0.06 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.72 -0.06 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.62 -0.06 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.22 -0.06 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.12 -0.06 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 -0.06 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.82 -0.06 0 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.72 -0.09 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.62 -0.08 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.52 -0.07 0 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 -0.06 0 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.32 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.23 -0.06 23 0 130 0
30DEC25 5.25 C 0.07 0.07 0.06 0.07 -0.04 28 51 270 +1
30DEC25 5.50 C 0.03 0.03 0.03 0.01 -0.02 28 4 3,609 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 479 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 150 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 183 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 198 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 212 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.87 -0.06 44 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.75 -0.09 32 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.50 -0.04 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.35 -0.08 32 0 142 0
29JAN26 5.25 C 0.00 0.00 0.00 0.22 -0.04 34 0 437 0
29JAN26 5.50 C 0.16 0.16 0.16 0.14 -0.02 36 2 643 0
29JAN26 5.75 C 0.00 0.00 0.00 0.07 -0.03 35 0 407 0
29JAN26 6.00 C 0.06 0.06 0.06 0.04 -0.01 36 50 904 +20
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 766 0
29JAN26 6.50 C 0.03 0.03 0.03 0.01 -0.01 37 50 1,056 +50
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.16 -0.04 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.07 -0.08 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.98 -0.08 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.72 -0.07 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.50 -0.05 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 -0.05 34 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.31 -0.04 35 0 331 0
26FEB26 5.50 C 0.22 0.22 0.22 0.21 -0.04 35 10 226 -10
26FEB26 5.75 C 0.00 0.00 0.00 0.15 -0.02 37 0 465 0
26FEB26 6.00 C 0.10 0.10 0.10 0.10 -0.01 37 1 487 +1
26FEB26 6.25 C 0.00 0.00 0.00 0.06 -0.01 37 0 1,001 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 11 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.26 -0.08 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.06 -0.05 51 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.66 -0.04 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.46 -0.08 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.40 -0.06 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.28 -0.08 36 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.17 -0.05 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 -0.09 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.02 -0.08 36 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.08 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.78 -0.09 35 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.71 -0.05 35 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.07 36 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 -0.05 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 -0.05 36 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.41 -0.04 37 0 113 0
30MAR26 5.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 738 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 -0.03 39 0 164 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 76 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 -0.03 38 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 182 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.02 38 0 125 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.01 -0.05 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.92 -0.04 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.83 -0.03 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.74 -0.06 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.66 -0.04 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.57 -0.03 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.41 -0.05 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.25 -0.04 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.04 40 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 -0.04 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 -0.05 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 -0.05 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.09 39 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.65 -0.03 42 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.54 -0.02 41 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.02 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.03 42 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.03 42 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 -0.03 42 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 -0.03 41 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 -0.05 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.06 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 -0.04 42 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.04 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.05 43 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.04 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.04 43 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.04 43 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.02 43 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.58 -0.05 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.51 -0.07 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.46 -0.05 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 -0.05 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 -0.04 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.03 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 -0.06 44 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 -0.03 45 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 -0.02 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.01 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 -0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.01 46 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
TOTAL CALL 168 27,961 +62
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 289 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 262 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 250 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 226 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 214 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 203 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 181 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 171 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 161 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 152 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 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 50 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
30DEC25 5.00 P 0.02 0.02 0.02 0.02 0.00 32 4 296 0
30DEC25 5.25 P 0.09 0.10 0.09 0.09 0.00 26 35 641 +25
30DEC25 5.50 P 0.30 0.30 0.30 0.29 +0.04 30 5 744 0
30DEC25 5.75 P 0.50 0.50 0.50 0.54 +0.06 48 95 882 -95
30DEC25 6.00 P 0.75 0.75 0.75 0.80 +0.06 73 20 480 -20
30DEC25 6.25 P 0.00 0.00 0.00 1.05 +0.08 88 0 91 0
30DEC25 6.50 P 0.00 0.00 0.00 1.29 +0.05 91 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.54 +0.05 103 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.80 +0.03 129 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 +0.08 140 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.30 +0.08 152 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.57 +0.05 185 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.82 +0.05 196 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.07 +0.06 207 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.30 +0.08 192 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.57 +0.05 226 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.82 +0.10 235 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.07 +0.05 244 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.32 +0.05 252 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.57 +0.05 261 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.82 +0.10 269 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 38 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 38 0 45 0
29JAN26 4.60 P 0.04 0.04 0.04 0.04 0.00 37 5 122 +5
29JAN26 4.70 P 0.05 0.05 0.05 0.05 0.00 35 5 83 +5
29JAN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 37 0 56 0
29JAN26 4.90 P 0.09 0.09 0.09 0.10 +0.01 35 27 365 +27
29JAN26 5.00 P 0.13 0.13 0.13 0.13 +0.01 35 1 502 +1
29JAN26 5.25 P 0.21 0.25 0.21 0.25 +0.02 36 30 514 +30
29JAN26 5.50 P 0.36 0.36 0.36 0.41 +0.03 37 10 837 +10
29JAN26 5.75 P 0.56 0.56 0.56 0.60 +0.04 38 90 828 +90
29JAN26 6.00 P 0.00 0.00 0.00 0.83 +0.05 43 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.07 +0.06 48 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.31 +0.07 52 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.55 +0.06 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.82 +0.05 68 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.06 +0.09 70 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.30 +0.04 71 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.57 +0.05 84 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.82 +0.05 89 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.08 +0.07 98 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.33 +0.09 103 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.58 +0.06 107 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.83 +0.11 111 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 38 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 0.00 37 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 300 0
26FEB26 4.60 P 0.08 0.08 0.08 0.09 +0.01 37 150 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.11 +0.01 37 0 228 0
26FEB26 4.80 P 0.00 0.00 0.00 0.14 +0.01 37 0 881 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 +0.01 36 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 508 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 +0.02 37 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.48 +0.02 37 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.04 39 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 +0.05 40 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.09 +0.05 41 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.33 +0.09 45 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.57 +0.08 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.82 +0.05 53 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.06 +0.09 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.30 +0.03 56 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.57 +0.05 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.82 +0.04 70 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.08 +0.07 76 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 39 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 39 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 0.00 38 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 +0.01 37 0 10 0
30MAR26 4.80 P 0.20 0.20 0.20 0.20 +0.01 37 6 179 +6
30MAR26 4.90 P 0.00 0.00 0.00 0.24 +0.01 37 0 36 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 854 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 +0.01 38 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 +0.03 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.93 +0.04 40 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 +0.04 42 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 +0.05 44 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 +0.05 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.84 +0.05 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 +0.09 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 +0.05 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 +0.05 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 +0.04 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 +0.07 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.33 +0.07 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.58 +0.06 71 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.83 +0.05 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.07 +0.05 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.32 +0.05 76 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 42 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 0.00 41 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 41 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 42 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 42 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 0.00 40 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.01 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.01 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 +0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 +0.01 41 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 +0.01 41 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 +0.02 42 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.04 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.03 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.04 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.04 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 +0.06 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 +0.05 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.07 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.61 +0.03 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.06 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.03 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 +0.04 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.58 +0.05 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.83 +0.05 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.07 +0.05 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.32 +0.05 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP26 4.30 P 0.33 0.33 0.33 0.32 -0.01 43 20 90 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.35 0.00 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29SEP26 4.80 P 0.52 0.52 0.52 0.52 +0.01 43 20 62 +20
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.01 43 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.01 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.02 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.02 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 0.00 44 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 +0.02 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.02 45 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.02 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 +0.03 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.04 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 +0.03 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.15 +0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.03 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 +0.03 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.84 +0.04 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.07 +0.03 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 +0.05 51 0 3 0
30DEC26 4.10 P 0.36 0.36 0.36 0.35 0.00 45 7 40 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.01 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.01 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.01 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 0.00 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.01 45 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 0.00 44 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.01 45 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 0.00 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 +0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.04 47 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.04 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.04 48 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.04 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.03 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 +0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 +0.02 49 0 0 0
TOTAL PUT 530 26,893 +114
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$ 53.18
30DEC25 29.00 C 0.00 0.00 0.00 24.19 +0.28 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.39 +0.47 232 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.20 +0.28 121 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.19 +0.27 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.19 +0.27 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.19 +0.27 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.20 +0.28 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.20 +0.28 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 16.20 +0.28 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.20 +0.28 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.20 +0.28 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 13.20 +0.27 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.20 +0.28 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.20 +0.37 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.19 +0.36 0 0 8 0
30DEC25 44.00 C 9.00 9.21 9.00 9.20 +0.37 0 18 66 -18
30DEC25 45.00 C 0.00 0.00 0.00 8.20 +0.27 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.19 +0.25 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 6.20 +0.26 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.21 +0.25 25 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.21 +0.26 18 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.21 +0.29 0 0 118 0
30DEC25 52.50 C 0.80 0.80 0.80 0.88 +0.20 14 1 253 0
30DEC25 55.00 C 0.05 0.05 0.05 0.03 +0.01 15 13 1,920 -13
30DEC25 57.50 C 0.02 0.02 0.02 0.01 0.00 25 30 1,336 -30
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.27 +0.33 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.31 +0.42 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.32 +0.43 23 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.23 +0.40 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.57 +0.64 39 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.33 +0.16 16 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.34 +0.32 17 0 0 0
29JAN26 48.00 C 5.15 5.15 5.15 5.38 +0.23 18 5 15 +5
29JAN26 49.00 C 0.00 0.00 0.00 4.38 +0.19 15 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.46 +0.28 15 0 5 0
29JAN26 52.50 C 1.50 1.50 1.50 1.55 +0.13 16 1 293 -1
29JAN26 55.00 C 0.53 0.54 0.52 0.52 +0.06 16 64 583 +8
29JAN26 57.50 C 0.17 0.17 0.17 0.11 +0.01 16 24 148 +16
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 17 0 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 12.51 +0.56 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.52 +0.42 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.32 +0.34 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.55 +0.58 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.57 +0.61 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.46 +0.29 16 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.68 +0.66 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.38 +0.23 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.50 +0.30 12 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.67 +0.18 14 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.94 +0.14 15 0 322 0
26FEB26 55.00 C 0.82 0.82 0.82 0.85 +0.03 16 30 229 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.31 +0.03 16 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 16 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.32 -0.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.39 +0.27 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.20 +0.26 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.33 +0.16 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.36 +0.09 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.33 +0.17 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.51 +0.54 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.43 +0.23 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.44 +0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.41 +0.18 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.41 +0.38 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.52 +0.59 20 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.53 +0.50 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.54 +0.44 18 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.55 +0.36 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.57 +0.60 17 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.60 +0.60 17 0 1 0
30MAR26 46.00 C 7.50 7.50 7.50 7.63 +0.33 16 1 3 -1
30MAR26 47.00 C 0.00 0.00 0.00 6.68 +0.13 16 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 5.65 -0.03 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.82 +0.23 14 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.05 +0.24 15 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.43 +0.17 16 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.29 +0.04 17 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.64 +0.04 17 0 77 0
30MAR26 60.00 C 0.00 0.00 0.00 0.27 +0.02 17 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.10 0.00 17 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 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 19.33 +0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.51 +0.52 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.60 +0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.63 +0.22 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.81 +0.50 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.41 +0.38 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.52 +0.37 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.91 +0.73 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.83 +0.59 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.89 +0.57 13 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.81 +0.38 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.04 +0.48 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.21 +0.48 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.47 +0.54 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.54 +0.37 17 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.82 +0.37 18 0 15 0
29JUN26 50.00 C 4.65 4.65 4.65 5.14 +0.36 18 1 1,286 -1
29JUN26 52.50 C 3.43 3.43 3.43 3.66 +0.33 18 10 1,828 +10
29JUN26 55.00 C 2.34 2.34 2.31 2.49 +0.28 19 20 152 +20
29JUN26 57.50 C 0.00 0.00 0.00 1.63 +0.18 19 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 1.06 +0.16 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.65 +0.13 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.09 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 +0.06 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.58 +0.35 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.91 +0.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.83 +0.38 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.93 +0.33 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.08 +0.32 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.27 +0.31 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.48 +0.29 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.73 +0.29 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.02 +0.27 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.34 +0.25 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.72 +0.25 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.31 +0.20 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.18 +0.16 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.29 +0.13 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 +0.08 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.17 +0.08 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 +0.05 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 +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 12.04 +0.34 14 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.22 +0.32 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.44 +0.32 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.67 +0.30 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.94 +0.30 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.24 +0.28 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.57 +0.05 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.94 +0.05 18 0 0 0
30DEC26 50.00 C 5.80 5.80 5.80 6.54 +0.27 20 1 1 +1
30DEC26 52.50 C 0.00 0.00 0.00 4.98 +0.21 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.85 +0.17 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.94 +0.15 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.20 +0.12 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 +0.11 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 +0.08 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.05 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
TOTAL CALL 219 11,938 +11
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
30DEC25 48.00 P 0.01 0.01 0.01 0.01 0.00 33 18 115 -18
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 0.00 21 10 250 -10
30DEC25 52.50 P 0.22 0.22 0.13 0.16 -0.16 14 13 191 +5
30DEC25 55.00 P 1.95 1.95 1.95 1.86 -0.34 18 1 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.45 -0.25 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.86 -0.34 49 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 9.50 -0.20 79 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.82 -0.38 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.32 -0.38 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.82 -0.38 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.32 -0.38 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.82 -0.44 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 194 0
29JAN26 49.00 P 0.14 0.14 0.14 0.07 -0.04 17 15 163 0
29JAN26 50.00 P 0.22 0.22 0.22 0.15 -0.08 16 5 96 -5
29JAN26 52.50 P 0.92 0.92 0.80 0.77 -0.20 16 43 170 +23
29JAN26 55.00 P 1.92 2.35 1.92 2.24 -0.32 17 3 231 +1
29JAN26 57.50 P 0.00 0.00 0.00 4.47 -0.38 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.02 -0.39 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.60 -0.10 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.82 -0.38 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.32 -0.38 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.82 -0.38 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.32 -0.38 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.82 -0.44 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 -0.04 16 0 45 0
26FEB26 49.00 P 0.26 0.26 0.26 0.18 -0.08 16 5 110 0
26FEB26 50.00 P 0.50 0.50 0.43 0.33 -0.11 16 3 229 +1
26FEB26 52.50 P 0.00 0.00 0.00 1.08 -0.22 16 0 160 0
26FEB26 55.00 P 0.00 0.00 0.00 2.50 -0.32 17 0 75 0
26FEB26 57.50 P 0.00 0.00 0.00 4.55 -0.38 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.02 -0.40 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.60 -0.10 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.91 -0.29 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.32 -0.38 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.82 -0.42 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.32 -0.42 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.82 -0.44 0 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 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.05 17 0 15 0
30MAR26 48.00 P 0.33 0.33 0.33 0.25 -0.07 17 5 73 0
30MAR26 49.00 P 0.48 0.48 0.48 0.40 -0.09 17 5 66 +5
30MAR26 50.00 P 0.00 0.00 0.00 0.61 -0.12 17 0 121 0
30MAR26 52.50 P 1.69 1.69 1.54 1.46 -0.21 17 45 106 +45
30MAR26 55.00 P 0.00 0.00 0.00 2.84 -0.30 18 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 4.75 -0.18 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.05 -0.37 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.60 -0.12 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.91 -0.29 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.32 -0.38 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.82 -0.42 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.32 -0.42 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.82 -0.44 0 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 23 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 0.02 +0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 20 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 0.07 +0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 23 0
29JUN26 46.00 P 0.48 0.48 0.48 0.45 +0.01 19 10 30 +10
29JUN26 47.00 P 0.00 0.00 0.00 0.62 +0.01 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.83 +0.01 19 0 11 0
29JUN26 49.00 P 0.00 0.00 0.00 1.08 0.00 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 0.00 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.38 -0.04 20 0 56 0
29JUN26 55.00 P 3.91 3.91 3.91 3.73 -0.10 20 14 44 +14
29JUN26 57.50 P 0.00 0.00 0.00 5.43 -0.16 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.43 0.00 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.70 -0.28 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.91 -0.29 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.43 -0.27 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.84 -0.40 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.33 -0.41 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.82 -0.44 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.55 -0.06 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.06 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.92 -0.08 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 -0.09 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.43 -0.11 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.74 -0.13 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.11 -0.13 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.18 -0.19 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.55 -0.23 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.18 -0.26 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.03 -0.29 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.08 -0.33 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.33 -0.36 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.76 -0.32 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.21 -0.17 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.58 -0.18 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.02 -0.24 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 -0.05 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.99 -0.07 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.22 -0.07 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 -0.09 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.78 -0.10 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.12 -0.12 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.50 -0.12 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.60 -0.17 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.96 -0.21 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.56 -0.23 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.36 -0.26 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.35 -0.29 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.51 -0.33 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.84 -0.35 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.32 -0.34 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.70 -0.33 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.07 -0.41 28 0 0 0
TOTAL PUT 195 5,496 +71
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 29.78 -0.01 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.28 -0.01 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.78 -0.71 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.29 0.00 77 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.79 -0.58 65 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.29 -0.01 50 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.79 -0.01 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.29 -0.01 0 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 10.09 +0.29 67 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.30 0.00 26 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 4.80 -0.01 16 0 351 0
30DEC25 80.00 C 0.00 0.00 0.00 2.36 -0.11 14 0 913 0
30DEC25 82.50 C 0.67 0.90 0.50 0.71 -0.13 17 255 1,722 -30
30DEC25 85.00 C 0.16 0.17 0.16 0.11 -0.06 18 123 1,680 +7
30DEC25 87.50 C 0.05 0.05 0.05 0.01 -0.01 19 30 1,453 -30
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,329 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 480 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.12 -0.37 62 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.44 -0.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.95 -0.42 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.29 -0.01 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.43 +0.59 47 0 0 0
29JAN26 70.00 C 12.64 12.64 12.64 12.33 -0.18 0 100 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.43 -0.02 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.70 -0.30 21 0 40 0
29JAN26 77.50 C 0.00 0.00 0.00 5.69 -0.15 23 0 424 0
29JAN26 80.00 C 0.00 0.00 0.00 3.94 -0.14 24 0 568 0
29JAN26 82.50 C 2.68 2.68 2.68 2.58 -0.10 24 2 1,019 0
29JAN26 85.00 C 1.80 1.80 1.72 1.62 -0.08 25 5 738 0
29JAN26 87.50 C 0.00 0.00 0.00 0.96 -0.05 25 0 622 0
29JAN26 90.00 C 0.70 0.70 0.70 0.51 -0.04 25 70 621 +70
29JAN26 92.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 3,128 0
29JAN26 95.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 25 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 33 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 25.68 +0.19 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.57 -0.18 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.95 -0.42 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.65 +0.07 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.43 +0.19 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.81 +0.04 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.83 +0.33 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.26 -0.17 22 0 0 0
26FEB26 77.50 C 6.74 6.74 6.74 6.52 -0.13 24 30 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 4.90 -0.13 24 0 428 0
26FEB26 82.50 C 0.00 0.00 0.00 3.59 -0.09 25 0 573 0
26FEB26 85.00 C 0.00 0.00 0.00 2.57 -0.08 25 0 425 0
26FEB26 87.50 C 0.00 0.00 0.00 1.81 -0.06 26 0 301 0
26FEB26 90.00 C 0.00 0.00 0.00 1.19 -0.05 25 0 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.76 -0.04 25 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 1,869 0
26FEB26 97.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 29.98 +0.07 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.04 -0.26 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.68 +0.19 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.21 -0.23 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.35 -0.02 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.93 +0.13 26 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.83 +0.55 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.42 -0.04 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.29 -0.15 26 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.38 -0.07 27 0 2 0
30MAR26 77.50 C 7.39 7.39 7.34 7.80 -0.13 28 31 276 +31
30MAR26 80.00 C 0.00 0.00 0.00 6.29 -0.12 28 0 430 0
30MAR26 82.50 C 0.00 0.00 0.00 5.04 -0.11 28 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 3.99 -0.10 28 0 1,508 0
30MAR26 87.50 C 0.00 0.00 0.00 3.15 -0.05 29 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.40 -0.03 29 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.79 -0.03 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.32 -0.03 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.69 -0.02 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.49 -0.01 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -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 29 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 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 0.00 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.68 +0.19 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.21 -0.23 29 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.44 -1.02 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.19 -0.13 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.15 -0.28 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.24 -0.29 26 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.45 -0.67 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.80 -0.69 27 0 123 0
29JUN26 77.50 C 0.00 0.00 0.00 9.44 -0.02 28 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.02 +0.04 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.93 -0.05 29 0 218 0
29JUN26 85.00 C 0.00 0.00 0.00 5.90 -0.06 29 0 314 0
29JUN26 87.50 C 0.00 0.00 0.00 5.01 -0.07 29 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.25 -0.01 30 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 3.50 -0.02 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.90 -0.01 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.38 -0.01 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.93 -0.01 29 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.58 -0.01 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 -0.04 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.00 -0.01 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.79 -0.01 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.51 0.00 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.40 -0.01 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.32 0.00 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 0.00 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.20 0.00 29 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 0.00 29 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.68 +0.01 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.21 -0.59 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.04 -0.42 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.16 -0.39 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.30 -0.01 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.59 -0.13 28 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.98 -0.31 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.54 -0.31 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.17 -0.05 29 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.94 -0.01 30 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.81 -0.01 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.76 -0.02 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.86 -0.01 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.00 -0.01 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.28 -0.01 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.62 -0.05 30 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.10 0.00 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.64 0.00 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.21 -0.01 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.78 -0.01 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.32 -0.08 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.02 0.00 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.71 -0.01 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.49 -0.01 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.12 +0.03 31 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 26.13 +0.08 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.96 +0.16 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.86 +0.02 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.05 0.00 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.31 -0.01 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.73 -0.01 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.21 -0.08 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.80 -0.01 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.49 -0.01 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.27 -0.01 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.16 0.00 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.12 -0.01 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 8.18 -0.01 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.33 0.00 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.53 -0.01 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.84 -0.01 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.24 +0.07 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.72 -0.06 30 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.25 -0.02 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.85 -0.01 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.42 -0.01 30 0 3 0
TOTAL CALL 646 65,061 +48
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 620 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,058 0
30DEC25 77.50 P 0.04 0.04 0.04 0.01 -0.01 19 1 1,002 -1
30DEC25 80.00 P 0.17 0.38 0.17 0.14 -0.08 18 195 3,670 +50
30DEC25 82.50 P 1.19 1.24 0.95 0.97 -0.13 18 190 3,658 -30
30DEC25 85.00 P 3.17 3.17 2.82 2.90 -0.06 21 110 7,465 0
30DEC25 87.50 P 6.03 6.03 6.03 5.25 -0.16 0 5 836 -20
30DEC25 90.00 P 7.91 7.91 7.91 7.98 +0.07 49 10 998 -15
30DEC25 92.50 P 0.00 0.00 0.00 10.44 +0.07 58 0 1,371 -34
30DEC25 95.00 P 0.00 0.00 0.00 13.13 +0.23 78 0 810 0
30DEC25 97.50 P 0.00 0.00 0.00 15.50 +0.11 81 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.28 +0.53 106 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 20.86 +0.61 119 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.43 +0.54 132 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.01 +0.63 145 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.39 +0.50 148 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.16 +0.80 169 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.75 -0.17 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.62 +0.25 154 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.94 +0.06 145 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.45 +0.07 152 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.92 +0.06 155 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.43 +0.06 162 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 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 33 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 0.00 26 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 689 0
29JAN26 72.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 526 0
29JAN26 75.00 P 0.43 0.43 0.43 0.38 -0.03 25 5 471 +5
29JAN26 77.50 P 0.00 0.00 0.00 0.84 -0.04 25 0 662 0
29JAN26 80.00 P 1.50 1.56 1.48 1.60 -0.06 25 12 1,033 +12
29JAN26 82.50 P 2.64 2.64 2.64 2.74 -0.02 26 75 1,319 +75
29JAN26 85.00 P 4.16 4.16 4.16 4.26 0.00 26 5 396 0
29JAN26 87.50 P 0.00 0.00 0.00 6.14 +0.01 27 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.30 +0.08 29 0 103 0
29JAN26 92.50 P 0.00 0.00 0.00 10.65 +0.19 32 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.13 +0.17 36 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.50 +0.11 38 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.28 0.00 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.86 0.00 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.43 +0.46 60 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.01 +0.57 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.58 +0.68 71 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.16 +0.80 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.75 -0.17 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.02 0.00 27 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 261 0
26FEB26 67.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 93 0
26FEB26 75.00 P 0.85 0.85 0.85 0.88 -0.02 25 1 480 +1
26FEB26 77.50 P 0.00 0.00 0.00 1.50 +0.01 25 0 925 0
26FEB26 80.00 P 0.00 0.00 0.00 2.37 -0.05 25 0 592 0
26FEB26 82.50 P 3.44 3.52 3.44 3.55 -0.02 26 183 372 +154
26FEB26 85.00 P 0.00 0.00 0.00 5.05 +0.05 26 0 158 0
26FEB26 87.50 P 0.00 0.00 0.00 6.80 0.00 27 0 65 0
26FEB26 90.00 P 0.00 0.00 0.00 8.30 0.00 23 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.96 +0.10 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.25 -0.06 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.74 -0.01 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.28 0.00 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.86 0.00 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.43 +0.46 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.01 +0.57 51 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 0.00 29 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 29 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 0.00 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 0.00 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.43 -0.02 28 0 407 0
30MAR26 70.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 255 0
30MAR26 72.50 P 0.00 0.00 0.00 1.17 -0.01 29 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.75 0.00 28 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.53 -0.01 28 0 910 0
30MAR26 80.00 P 3.83 3.83 3.50 3.50 -0.01 28 16 6,908 +3
30MAR26 82.50 P 0.00 0.00 0.00 4.74 +0.04 29 0 1,414 0
30MAR26 85.00 P 0.00 0.00 0.00 6.20 +0.06 29 0 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 7.92 -0.03 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.74 -0.03 30 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 11.74 -0.02 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.88 -0.02 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.13 +0.05 33 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.50 +0.22 35 0 92 0
30MAR26 102.50 P 0.00 0.00 0.00 20.86 0.00 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.43 +0.27 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.01 +0.48 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.58 +0.60 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.16 +0.68 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.75 -0.18 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.62 +0.16 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.94 +0.06 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.45 +0.07 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.92 +0.06 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.43 +0.06 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.71 0.00 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.05 -0.01 29 0 2,740 0
29JUN26 67.50 P 0.00 0.00 0.00 1.47 -0.06 29 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.02 -0.03 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.72 -0.03 29 0 169 0
29JUN26 75.00 P 0.00 0.00 0.00 3.54 -0.06 29 0 2,146 0
29JUN26 77.50 P 0.00 0.00 0.00 4.57 -0.05 29 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 5.74 +0.01 29 0 264 0
29JUN26 82.50 P 0.00 0.00 0.00 7.07 +0.01 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.57 +0.01 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.20 +0.03 30 0 360 0
29JUN26 90.00 P 11.80 11.80 11.80 12.05 +0.04 31 10 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.89 +0.71 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.09 -0.08 28 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 17.90 -0.01 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.02 +0.06 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.10 +0.75 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.48 0.00 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.65 +0.10 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.86 -0.15 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.22 +0.04 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.80 +0.17 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.43 +0.71 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.37 +0.04 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.83 +0.19 38 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.17 +0.29 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.47 -0.21 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 49 0
29SEP26 60.00 P 0.00 0.00 0.00 1.10 0.00 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.55 -0.01 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.06 0.00 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.71 0.00 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.45 -0.01 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.29 -0.01 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.31 -0.01 31 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.40 -0.01 31 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.64 -0.01 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 8.99 -0.01 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.44 -0.01 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.03 -0.01 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 13.68 -0.01 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.48 -0.01 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.32 -0.01 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.28 -0.01 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.29 0.00 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.38 -0.01 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.53 0.00 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.72 -0.01 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.98 +0.04 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.20 -0.04 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.60 +0.05 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.96 +0.09 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.34 +0.29 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.13 -0.01 30 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.52 0.00 30 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 2.07 0.00 30 0 106 0
30DEC26 65.00 P 0.00 0.00 0.00 2.67 -0.01 30 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.35 0.00 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.18 0.00 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.09 0.00 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.11 -0.01 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.26 0.00 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.49 0.00 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.86 0.00 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.30 0.00 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.86 0.00 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.51 0.00 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.24 0.00 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.08 +0.13 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.94 -0.01 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.95 0.00 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.97 0.00 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.07 0.00 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.23 0.00 33 0 1 0
TOTAL PUT 818 71,876 +200
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$ 6.42
30DEC25 4.30 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.18 -0.03 76 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.18 -0.04 15 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 700 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 341 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.44 -0.03 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.69 -0.04 16 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.24 -0.03 15 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.10 -0.02 15 0 231 0
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 75 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.48 -0.05 15 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.29 -0.04 15 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 177 0
26FEB26 6.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 132 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
26FEB26 9.50 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 1.75 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.97 -0.04 15 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 -0.06 17 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.34 -0.03 16 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.20 -0.03 16 0 356 0
30MAR26 6.75 C 0.00 0.00 0.00 0.12 -0.01 17 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 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 1.78 -0.06 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.70 -0.06 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.61 -0.04 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.26 -0.04 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 -0.03 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.03 16 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 27 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 1.79 -0.05 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.05 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.05 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.04 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 -0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.03 19 0 7 0
29SEP26 6.75 C 0.32 0.32 0.32 0.27 -0.03 18 10 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 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 1.79 -0.05 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 -0.06 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 -0.04 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 -0.05 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 -0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 -0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 10 7,686 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 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 17 0 469 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 +0.02 14 0 574 0
30DEC25 6.75 P 0.28 0.35 0.28 0.34 +0.04 28 201 974 -201
30DEC25 7.00 P 0.00 0.00 0.00 0.59 +0.04 42 0 289 0
30DEC25 7.25 P 0.00 0.00 0.00 0.84 +0.04 55 0 26 0
30DEC25 7.50 P 0.00 0.00 0.00 1.09 +0.05 67 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.34 +0.04 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.59 +0.04 88 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.84 +0.04 98 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.09 +0.04 107 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.34 +0.04 116 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.59 +0.04 125 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.84 +0.04 134 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.09 +0.04 142 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.34 +0.05 150 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 0.02 0.02 0.02 0.02 +0.01 18 30 46 +30
29JAN26 6.25 P 0.07 0.07 0.07 0.06 +0.01 16 50 220 +50
29JAN26 6.50 P 0.18 0.19 0.18 0.18 +0.03 17 76 473 +6
29JAN26 6.75 P 0.00 0.00 0.00 0.36 +0.04 18 0 919 0
29JAN26 7.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 72 0
29JAN26 7.25 P 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.34 +0.04 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.59 +0.04 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.84 +0.04 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.10 +0.05 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.35 +0.05 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.60 +0.05 65 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.85 +0.05 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.10 +0.05 73 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 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 6.00 P 0.04 0.04 0.04 0.03 0.00 16 30 160 +30
26FEB26 6.25 P 0.00 0.00 0.00 0.09 +0.01 16 0 12 0
26FEB26 6.50 P 0.20 0.20 0.20 0.20 +0.02 16 1 61 +1
26FEB26 6.75 P 0.00 0.00 0.00 0.38 +0.03 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.60 +0.04 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.85 +0.05 24 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.35 +0.05 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.60 +0.05 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.85 +0.05 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.10 +0.05 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.35 +0.05 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.60 +0.05 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.85 +0.05 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.10 +0.05 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 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 16 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 0.00 17 0 977 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 +0.01 17 0 693 0
30MAR26 6.50 P 0.00 0.00 0.00 0.24 +0.01 16 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.41 +0.03 17 0 308 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 +0.04 19 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.85 +0.04 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.10 +0.05 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.85 +0.05 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.10 +0.05 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.35 +0.05 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.60 +0.05 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.85 +0.05 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.10 +0.05 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.35 +0.06 52 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 20 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 17 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 0.16 +0.01 16 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 +0.01 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 +0.01 15 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.56 +0.02 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 +0.03 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 +0.03 12 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.35 +0.06 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 0.04 0.04 0.04 0.03 0.00 19 100 100 +100
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 18 0 220 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 0.00 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.02 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.03 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.03 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.04 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.05 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.09 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 +0.04 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 +0.09 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 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 +0.03 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 +0.04 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.96 +0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 +0.03 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 +0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.93 +0.04 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 +0.04 21 0 0 0
TOTAL PUT 488 10,742 +16
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$ 13.47
30DEC25 7.50 C 0.00 0.00 0.00 6.06 +0.24 265 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.81 +0.23 252 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.49 +0.08 177 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.32 +0.19 233 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.99 +0.08 158 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.74 +0.07 149 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.49 +0.15 140 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.24 +0.16 131 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.99 +0.08 123 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.74 +0.16 114 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.49 +0.16 106 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.98 +0.14 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.49 +0.16 76 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.98 +0.16 49 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.49 +0.17 47 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.00 +0.16 37 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.50 +0.15 21 0 1,567 0
30DEC25 13.50 C 0.00 0.00 0.00 0.10 +0.05 14 0 614 0
30DEC25 14.00 C 0.03 0.03 0.03 0.01 0.00 18 10 175 +10
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 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 61 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.76 +0.09 63 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.52 +0.17 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.27 +0.18 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.02 +0.11 56 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.77 +0.16 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.59 +0.25 66 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.09 +0.23 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.52 +0.16 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.01 +0.15 21 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.49 +0.11 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.06 +0.15 20 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.62 +0.13 17 0 58 0
29JAN26 13.50 C 0.28 0.28 0.28 0.28 +0.05 15 50 405 +50
29JAN26 14.00 C 0.19 0.19 0.13 0.11 +0.03 16 250 592 +241
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 16 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.29 +0.16 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 +0.19 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.60 +0.22 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.11 +0.24 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.55 +0.09 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.04 +0.12 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.56 +0.12 17 0 7 0
26FEB26 12.50 C 1.19 1.31 1.19 1.15 +0.15 20 138 112 -126
26FEB26 13.00 C 0.95 0.95 0.86 0.75 +0.12 19 16 53 +8
26FEB26 13.50 C 0.00 0.00 0.00 0.45 +0.08 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.81 +0.20 66 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.32 +0.19 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.54 +0.16 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.29 +0.16 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.10 +0.19 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.80 +0.15 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.60 +0.21 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 +0.23 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.56 +0.10 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 +0.14 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.58 +0.14 18 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.16 +0.14 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.78 +0.08 18 0 120 0
30MAR26 13.50 C 0.55 0.55 0.51 0.51 +0.07 19 30 152 +30
30MAR26 14.00 C 0.41 0.41 0.41 0.31 +0.04 19 15 15 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.18 +0.02 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.32 +0.19 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.54 +0.16 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.29 +0.15 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.10 +0.19 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.80 +0.13 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.60 +0.21 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 +0.23 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.56 +0.10 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 +0.11 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.61 +0.10 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.29 +0.16 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 +0.09 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 +0.07 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 +0.05 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 +0.05 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 5.03 +0.11 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 +0.11 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.54 +0.16 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 +0.15 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 +0.19 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 +0.13 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.60 +0.21 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 +0.18 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 +0.14 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 +0.13 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 +0.14 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 +0.13 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 +0.12 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 +0.11 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 +0.09 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 +0.09 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.06 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 +0.05 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.29 +0.15 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 +0.19 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.80 +0.13 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.60 +0.21 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 +0.18 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 +0.12 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 +0.10 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 +0.04 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 +0.04 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 +0.08 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 +0.07 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.04 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
TOTAL CALL 509 6,205 +228
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 684 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 -0.10 13 0 1,305 0
30DEC25 14.00 P 0.35 0.35 0.34 0.53 -0.15 0 30 30 +30
30DEC25 14.50 P 0.00 0.00 0.00 1.05 -0.14 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.53 -0.15 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.09 -0.09 76 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.53 -0.17 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.53 -0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.03 -0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.10 -0.03 16 0 350 0
29JAN26 13.50 P 0.21 0.25 0.21 0.28 -0.08 16 250 650 +201
29JAN26 14.00 P 0.00 0.00 0.00 0.61 -0.12 17 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.07 -0.13 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.58 -0.11 28 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.09 -0.09 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.53 -0.17 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.53 -0.16 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.53 -0.16 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.03 -0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 55 0
26FEB26 13.00 P 0.00 0.00 0.00 0.20 -0.05 18 0 200 0
26FEB26 13.50 P 0.30 0.30 0.30 0.39 -0.09 17 15 50 0
26FEB26 14.00 P 0.66 0.66 0.66 0.70 -0.11 18 28 103 +28
26FEB26 14.50 P 0.00 0.00 0.00 1.12 -0.12 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.58 -0.11 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.09 -0.09 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.61 -0.09 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.03 -0.16 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.53 -0.16 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.53 -0.16 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.03 -0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 1,050 0
30MAR26 12.00 P 0.12 0.12 0.12 0.12 -0.03 20 20 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.24 -0.04 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.06 19 0 0 0
30MAR26 13.50 P 0.63 0.68 0.63 0.69 -0.11 20 30 80 +30
30MAR26 14.00 P 0.00 0.00 0.00 1.04 -0.12 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 -0.13 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.88 -0.09 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.35 -0.10 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.85 -0.05 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 -0.05 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.79 -0.10 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 -0.12 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.82 -0.04 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.33 -0.10 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 22 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 21 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 0.07 -0.02 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.02 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 -0.05 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.10 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.56 -0.11 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 -0.12 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 -0.13 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 -0.15 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 -0.17 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 -0.13 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 -0.13 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.87 -0.07 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 -0.14 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 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 23 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 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
29SEP26 13.50 P 1.10 1.16 1.10 1.14 -0.04 23 30 45 +30
29SEP26 14.00 P 1.40 1.47 1.40 1.44 -0.06 23 30 30 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.79 -0.07 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 -0.09 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 -0.10 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 -0.12 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.46 -0.12 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 -0.13 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 -0.14 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 -0.15 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.14 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.06 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.07 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 -0.08 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 -0.09 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.11 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.12 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 -0.12 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 -0.13 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 -0.14 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.94 -0.14 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 -0.15 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 -0.15 28 0 0 0
TOTAL PUT 433 9,961 +349
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$ 119.80
24DEC25 95.00 C 0.00 0.00 0.00 24.81 -0.51 140 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 22.31 -0.51 124 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 19.81 -0.51 109 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 17.31 -0.51 93 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 14.81 -0.51 78 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 12.31 -0.51 64 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 10.10 -0.22 120 0 2 0
24DEC25 112.50 C 0.00 0.00 0.00 7.31 -0.52 35 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 4.89 -0.50 50 0 0 0
24DEC25 117.50 C 4.00 4.00 4.00 2.48 -0.77 35 176 127 -98
24DEC25 120.00 C 1.50 2.10 0.68 0.77 -0.76 34 789 1,323 -257
24DEC25 122.50 C 0.48 0.74 0.13 0.11 -0.44 34 206 591 +79
24DEC25 125.00 C 0.14 0.14 0.06 0.01 -0.13 36 767 1,198 -610
24DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 173 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 78.07 -0.26 365 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 76.83 -0.50 229 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 75.83 -0.50 221 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 75.05 -0.45 338 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 73.83 -0.50 205 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 72.83 -0.50 195 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 71.83 -0.50 184 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 70.83 -0.50 166 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 69.83 -0.50 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 67.58 -0.43 293 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 64.83 -0.51 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 62.66 -0.36 275 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 60.07 -0.27 247 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 57.34 -0.50 141 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 55.17 -0.18 235 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 52.34 -0.51 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 50.17 -0.18 209 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 47.69 -0.16 199 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 45.08 -0.47 175 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 43.14 +0.29 208 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 40.86 +0.50 207 0 4,923 0
30DEC25 82.50 C 0.00 0.00 0.00 37.85 -0.01 166 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 35.10 -0.24 135 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 33.08 +0.22 156 0 2,172 0
30DEC25 90.00 C 29.99 29.99 29.99 29.99 -0.37 104 65 9,187 -63
30DEC25 92.50 C 0.00 0.00 0.00 27.58 -0.28 104 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 24.86 -0.51 54 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 23.03 +0.16 110 0 2,014 0
30DEC25 100.00 C 21.10 21.10 21.10 20.24 -0.08 86 15 9,998 0
30DEC25 102.50 C 0.00 0.00 0.00 17.88 +0.01 83 0 1,354 0
30DEC25 105.00 C 0.00 0.00 0.00 14.86 -0.51 0 0 10,948 -720
30DEC25 107.50 C 0.00 0.00 0.00 12.37 -0.51 29 0 1,906 0
30DEC25 110.00 C 0.00 0.00 0.00 10.10 -0.63 43 0 3,398 0
30DEC25 112.50 C 8.45 8.45 8.45 7.54 -0.60 31 40 2,573 -40
30DEC25 115.00 C 6.30 6.30 6.30 5.24 -0.67 29 60 16,235 -60
30DEC25 117.50 C 0.00 0.00 0.00 3.32 -0.60 29 0 2,357 0
30DEC25 120.00 C 2.66 2.66 1.63 1.80 -0.58 28 84 3,687 -45
30DEC25 122.50 C 1.60 1.60 0.82 0.83 -0.50 27 91 4,345 -48
30DEC25 125.00 C 0.95 1.00 0.40 0.32 -0.32 27 352 5,956 -176
30DEC25 127.50 C 0.52 0.52 0.21 0.11 -0.17 27 1,025 3,052 +344
30DEC25 130.00 C 0.17 0.19 0.17 0.03 -0.08 27 46 6,569 0
30DEC25 132.50 C 0.14 0.14 0.14 0.01 -0.03 28 140 2,758 0
30DEC25 135.00 C 0.10 0.10 0.10 0.01 -0.01 33 44 5,988 -20
30DEC25 137.50 C 0.08 0.08 0.08 0.01 0.00 38 9 1,585 -9
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,859 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,700 0
30DEC25 145.00 C 0.07 0.07 0.07 0.01 0.00 50 1 1,627 -1
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 431 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,643 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 957 0
30DEC25 157.50 C 0.01 0.01 0.01 0.01 0.00 70 50 181 -50
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 120 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 123 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 128 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 133 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 138 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,040 0
02JAN26 97.50 C 0.00 0.00 0.00 23.03 +0.14 91 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 20.24 -0.16 71 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 17.88 -0.02 68 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 15.34 -0.08 59 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 12.80 -0.16 49 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 10.11 -0.62 35 0 2 0
02JAN26 112.50 C 0.00 0.00 0.00 7.68 -0.60 30 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 5.68 -0.52 32 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 3.83 -0.58 31 0 0 0
02JAN26 120.00 C 2.33 2.33 2.33 2.37 -0.58 30 4 34 +4
02JAN26 122.50 C 2.24 2.33 2.24 1.38 -0.51 30 21 23 +11
02JAN26 125.00 C 1.20 1.40 1.06 0.72 -0.38 30 119 142 +84
02JAN26 127.50 C 0.90 0.90 0.90 0.34 -0.26 30 2 16 +2
02JAN26 130.00 C 0.30 0.30 0.30 0.14 -0.16 30 60 62 +60
02JAN26 132.50 C 0.00 0.00 0.00 0.06 -0.08 30 0 30 0
02JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 14 0
02JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 40.86 - 85 0 0 -
29JAN26 82.50 C 0.00 0.00 0.00 37.85 - 65 0 0 -
29JAN26 85.00 C 0.00 0.00 0.00 35.10 -0.49 43 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 33.08 -0.06 63 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 30.21 -0.49 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 27.58 -0.60 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 25.51 -0.23 47 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 23.43 0.00 51 0 0 0
29JAN26 100.00 C 21.62 21.62 21.62 20.64 -0.36 41 15 22 +15
29JAN26 102.50 C 0.00 0.00 0.00 18.69 -0.03 44 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 15.46 -0.58 28 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 13.43 -0.85 31 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 12.24 -0.07 39 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 10.16 -0.54 37 0 321 0
29JAN26 115.00 C 9.51 9.51 9.51 8.51 -0.52 37 22 5,541 0
29JAN26 117.50 C 0.00 0.00 0.00 7.15 -0.45 37 0 1,117 0
29JAN26 120.00 C 6.20 6.20 5.70 5.80 -0.43 37 164 1,591 -10
29JAN26 122.50 C 5.80 5.80 4.77 4.69 -0.56 37 47 1,291 +43
29JAN26 125.00 C 4.68 4.68 3.78 3.72 -0.52 37 91 4,731 +48
29JAN26 127.50 C 3.61 3.61 3.07 2.91 -0.47 37 35 1,554 -15
29JAN26 130.00 C 3.12 3.12 2.50 2.24 -0.42 37 53 2,849 +36
29JAN26 132.50 C 2.58 2.58 2.10 1.71 -0.36 37 31 853 +28
29JAN26 135.00 C 2.24 2.24 1.67 1.28 -0.31 37 26 1,376 -13
29JAN26 137.50 C 1.56 1.56 1.38 0.95 -0.26 36 42 785 -42
29JAN26 140.00 C 0.00 0.00 0.00 0.70 -0.21 37 0 4,018 0
29JAN26 142.50 C 1.21 1.21 1.21 0.50 -0.18 36 1 300 +1
29JAN26 145.00 C 0.00 0.00 0.00 0.36 -0.14 36 0 990 0
29JAN26 147.50 C 0.00 0.00 0.00 0.26 -0.11 37 0 350 0
29JAN26 150.00 C 0.77 0.77 0.77 0.18 -0.09 36 4 1,160 0
29JAN26 152.50 C 0.52 0.52 0.52 0.13 -0.06 37 12 693 0
29JAN26 155.00 C 0.56 0.56 0.54 0.09 -0.05 37 2 948 +1
29JAN26 157.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 468 0
29JAN26 160.00 C 0.38 0.38 0.38 0.04 -0.03 36 2 944 0
29JAN26 162.50 C 0.27 0.27 0.27 0.03 -0.02 37 12 2,952 +12
26FEB26 80.00 C 0.00 0.00 0.00 41.00 - 64 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 38.57 - 61 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 36.15 0.00 58 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 33.54 -0.19 52 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.21 -0.89 0 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 27.63 -0.55 0 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 26.45 -0.21 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 24.39 0.00 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.46 +0.03 38 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 20.19 +0.01 45 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 17.46 -0.40 38 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 15.33 -0.85 37 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.64 -0.35 37 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 12.08 -1.09 38 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 10.95 -0.50 40 0 1,543 0
26FEB26 117.50 C 0.00 0.00 0.00 9.70 -0.39 40 0 196 0
26FEB26 120.00 C 0.00 0.00 0.00 8.42 -0.44 40 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 7.29 -0.40 40 0 412 0
26FEB26 125.00 C 6.72 6.72 6.72 6.34 -0.29 40 15 430 0
26FEB26 127.50 C 0.00 0.00 0.00 5.49 -0.20 41 0 498 0
26FEB26 130.00 C 5.27 5.27 5.27 4.68 -0.17 41 10 742 +10
26FEB26 132.50 C 0.00 0.00 0.00 3.97 -0.15 41 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 3.35 -0.13 40 0 502 0
26FEB26 137.50 C 3.29 3.29 3.29 2.81 -0.11 40 3 780 0
26FEB26 140.00 C 2.92 2.93 2.92 2.35 -0.10 40 34 292 +28
26FEB26 142.50 C 0.00 0.00 0.00 1.95 -0.09 40 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 1.62 -0.07 40 0 488 0
26FEB26 147.50 C 2.20 2.20 2.00 1.33 -0.06 40 10 1,261 +10
26FEB26 150.00 C 1.91 1.91 1.91 1.09 -0.06 40 2 1,567 0
30MAR26 42.00 C 0.00 0.00 0.00 78.15 -0.51 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 77.16 -0.50 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 76.17 -0.50 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 75.18 -0.50 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 74.19 -0.50 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 73.19 -0.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 72.20 -0.51 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 71.21 -0.51 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 70.22 -0.50 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.74 -0.51 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 65.26 -0.51 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 62.78 -0.51 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 60.31 -0.50 44 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 57.83 -0.51 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.35 -0.51 38 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.88 -0.51 40 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 50.42 -1.07 41 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 47.96 -0.76 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.89 -0.14 53 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.14 -0.72 43 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 41.14 -1.29 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.57 -0.03 46 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 37.03 +0.33 55 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 33.55 -0.76 39 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 31.12 -1.48 37 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 29.06 +0.23 39 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 26.45 -1.97 35 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 24.39 -0.46 36 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 23.30 +0.46 43 0 1,057 0
30MAR26 102.50 C 0.00 0.00 0.00 21.13 +0.13 41 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 19.30 +0.06 41 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 17.06 -0.51 38 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 15.49 -0.51 38 0 680 0
30MAR26 112.50 C 0.00 0.00 0.00 14.02 -1.40 39 0 1,230 0
30MAR26 115.00 C 0.00 0.00 0.00 13.12 -0.47 41 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 11.73 -0.41 41 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 10.53 -0.43 41 0 3,987 0
30MAR26 122.50 C 0.00 0.00 0.00 9.45 -0.65 41 0 2,292 0
30MAR26 125.00 C 0.00 0.00 0.00 8.53 -0.39 41 0 31,059 0
30MAR26 127.50 C 8.60 8.60 8.60 7.66 -0.39 42 60 2,224 +60
30MAR26 130.00 C 0.00 0.00 0.00 6.79 -0.40 42 0 4,641 0
30MAR26 132.50 C 7.00 7.00 7.00 6.00 -0.38 42 1 1,413 +1
30MAR26 135.00 C 0.00 0.00 0.00 5.28 -0.36 41 0 1,017 0
30MAR26 137.50 C 0.00 0.00 0.00 4.64 -0.34 41 0 2,598 0
30MAR26 140.00 C 0.00 0.00 0.00 4.07 -0.31 41 0 2,256 0
30MAR26 142.50 C 0.00 0.00 0.00 3.56 -0.29 41 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 3.10 -0.27 41 0 3,648 0
30MAR26 147.50 C 0.00 0.00 0.00 2.70 -0.25 41 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.35 -0.22 41 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 2.03 -0.21 41 0 897 0
30MAR26 155.00 C 0.00 0.00 0.00 1.76 -0.19 41 0 2,031 0
30MAR26 157.50 C 0.00 0.00 0.00 1.52 -0.17 41 0 62 0
30MAR26 160.00 C 2.40 2.40 2.40 1.31 -0.15 41 2 27,336 +2
30MAR26 162.50 C 0.00 0.00 0.00 1.13 -0.14 41 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 0.97 -0.12 41 0 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.83 -0.11 41 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.71 -0.10 41 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.61 -0.09 41 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.52 -0.08 41 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.44 -0.07 41 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.31 -0.06 41 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 390 0
30MAR26 187.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 1,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 78.48 -0.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 77.50 -0.50 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 76.51 -0.51 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 75.53 -0.51 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 74.55 -0.50 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 73.57 -0.50 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 72.58 -0.51 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 71.60 -0.51 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 70.62 -0.51 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.17 -0.51 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 65.72 -0.51 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.29 -0.50 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.86 -0.50 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.44 -0.51 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 56.04 -0.51 42 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.30 -0.15 53 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.73 -0.35 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.97 -0.55 42 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 47.44 -0.05 50 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.41 -0.68 42 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 42.71 -0.06 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 40.20 -1.43 43 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 37.74 +0.05 40 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 35.83 -0.50 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 33.62 -0.67 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 31.04 -2.18 37 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.17 +0.53 42 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.98 -0.27 41 0 16 0
29JUN26 100.00 C 27.63 27.63 27.63 25.99 -1.64 40 2 83 -2
29JUN26 102.50 C 0.00 0.00 0.00 24.28 -0.30 40 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 23.17 -0.03 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.10 -0.81 40 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 20.16 -0.47 41 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 18.79 -0.47 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 17.54 -0.44 42 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 16.18 -0.37 41 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 15.06 -0.37 41 0 450 0
29JUN26 122.50 C 0.00 0.00 0.00 14.06 -0.33 42 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 13.11 -0.74 42 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 12.22 -0.68 42 0 564 0
29JUN26 130.00 C 11.65 11.65 11.65 11.41 -0.24 42 6 10,369 +6
29JUN26 132.50 C 0.00 0.00 0.00 10.65 -0.36 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 9.89 -0.29 43 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 9.12 -0.33 43 0 606 0
29JUN26 140.00 C 9.12 9.12 9.12 8.41 -0.32 43 1 5,957 +1
29JUN26 142.50 C 0.00 0.00 0.00 7.75 -0.31 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 7.14 -0.29 42 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.57 -0.27 42 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 6.04 -0.26 42 0 890 0
29JUN26 152.50 C 0.00 0.00 0.00 5.55 -0.25 42 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 5.10 -0.23 42 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 4.68 -0.22 42 0 271 0
29JUN26 160.00 C 0.00 0.00 0.00 4.29 -0.21 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.93 -0.21 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.60 -0.20 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.30 -0.18 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 3.02 -0.17 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.69 -0.15 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.53 -0.15 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.25 -0.13 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.12 -0.13 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.88 -0.12 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.77 -0.11 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.57 -0.10 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.43 -0.10 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.30 -0.10 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.19 -0.09 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.09 -0.08 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.99 -0.08 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.82 -0.07 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 1,100 0
29SEP26 55.00 C 0.00 0.00 0.00 66.29 - 42 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 63.92 - 42 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 61.57 - 42 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 59.24 - 42 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 56.94 -0.52 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.68 -0.51 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.45 -0.51 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.26 -0.51 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.11 -0.51 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.01 -0.51 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.95 -0.52 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.31 -0.23 44 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 40.30 -0.23 44 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 38.11 -0.51 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.74 +0.13 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.49 -0.51 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.95 -0.07 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 31.25 -0.07 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.61 -0.08 42 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.99 -0.48 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.00 -0.49 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 25.52 +0.31 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 23.32 -0.49 41 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 22.20 -1.04 41 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 21.00 -0.45 42 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 19.64 -0.38 41 0 635 0
29SEP26 120.00 C 0.00 0.00 0.00 18.59 -0.38 41 0 558 0
29SEP26 122.50 C 0.00 0.00 0.00 17.61 -0.36 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 16.50 -0.54 41 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 15.62 -0.64 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 15.02 -0.36 42 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 14.23 -0.37 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 13.63 -0.39 43 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 12.83 -0.37 43 0 359 0
29SEP26 140.00 C 13.09 13.09 13.09 12.06 -0.37 43 15 184 +15
29SEP26 142.50 C 0.00 0.00 0.00 11.34 -0.36 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 10.66 -0.35 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 10.02 -0.33 43 0 119 0
29SEP26 150.00 C 10.25 10.25 10.25 9.41 -0.32 43 1 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.84 -0.31 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 8.30 -0.30 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.79 -0.29 43 0 141 0
29SEP26 160.00 C 7.92 7.92 7.92 7.31 -0.28 43 15 41 +15
29SEP26 162.50 C 0.00 0.00 0.00 6.66 -0.26 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.44 -0.26 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.86 -0.24 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.66 -0.24 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.31 -0.23 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.98 -0.22 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.53 -0.21 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.37 -0.21 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 3.98 -0.19 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.84 -0.07 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.50 -0.17 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.37 -0.07 42 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 3.16 -0.07 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.96 -0.07 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.77 -0.07 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.60 -0.06 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.28 -0.06 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.94 -0.12 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.71 -0.10 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.50 -0.09 42 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 66.94 - 42 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 64.65 - 42 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 62.38 - 42 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 60.15 - 42 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 57.95 - 42 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 55.80 - 42 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 53.68 - 42 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 51.60 - 42 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 49.57 - 42 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 47.59 - 42 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 45.66 - 42 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 43.78 - 42 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 41.95 - 42 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 40.18 - 42 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 38.46 -0.43 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.79 -0.43 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.18 -0.41 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.62 -0.41 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.11 -0.41 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.66 -0.40 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.27 -0.38 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.92 -0.38 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.63 -0.37 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.39 -0.36 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.61 -0.94 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.66 -0.31 41 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 21.64 -0.30 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.67 -0.31 42 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 19.76 -0.30 42 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 18.89 -0.29 42 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 18.12 -0.26 42 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.31 -0.65 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.57 -0.52 43 0 5 0
30DEC26 137.50 C 0.00 0.00 0.00 15.88 -0.26 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 15.19 -0.28 43 0 24 0
30DEC26 142.50 C 0.00 0.00 0.00 14.45 -0.26 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.73 -0.25 43 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 13.05 -0.25 43 0 76 0
TOTAL CALL 4,902 385,837 -1,363
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
24DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 113 0
24DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 289 0
24DEC25 115.00 P 0.00 0.00 0.00 0.01 -0.07 35 0 700 0
24DEC25 117.50 P 0.12 0.18 0.12 0.15 -0.23 34 109 224 -82
24DEC25 120.00 P 0.59 0.98 0.42 0.91 -0.26 32 1,144 980 +884
24DEC25 122.50 P 2.73 2.73 2.73 2.76 +0.03 30 3 25 +1
24DEC25 125.00 P 0.00 0.00 0.00 5.20 +0.35 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 7.70 +0.49 0 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 10.20 +0.50 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 12.70 +0.50 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 15.20 +0.50 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 17.70 +0.50 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 20.20 +0.50 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 22.70 +0.50 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 25.20 +0.50 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 27.70 +0.50 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 255 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 219 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 214 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 162 0 645 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7,826 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,577 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,490 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5,004 0
30DEC25 100.00 P 0.03 0.03 0.03 0.01 0.00 50 5 15,882 -5
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,457 0
30DEC25 105.00 P 0.06 0.06 0.03 0.01 0.00 37 57 6,910 -57
30DEC25 107.50 P 0.06 0.06 0.06 0.01 0.00 31 3 5,409 -3
30DEC25 110.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 3,811 0
30DEC25 112.50 P 0.00 0.00 0.00 0.09 -0.07 27 2 5,653 0
30DEC25 115.00 P 0.30 0.38 0.26 0.32 -0.12 27 37 11,514 0
30DEC25 117.50 P 0.60 0.70 0.54 0.85 -0.17 27 122 7,648 +39
30DEC25 120.00 P 1.71 1.78 1.22 1.83 -0.13 26 339 3,550 -73
30DEC25 122.50 P 2.80 2.80 2.80 3.50 +0.05 28 20 1,682 +12
30DEC25 125.00 P 4.30 5.50 4.30 5.52 +0.16 29 8 897 +3
30DEC25 127.50 P 0.00 0.00 0.00 7.70 +0.07 0 0 971 0
30DEC25 130.00 P 0.00 0.00 0.00 10.20 +0.27 0 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 13.08 +0.51 55 0 527 0
30DEC25 135.00 P 13.90 13.90 13.90 15.66 +0.52 65 15 2,300 -202
30DEC25 137.50 P 0.00 0.00 0.00 17.70 +0.50 0 0 711 0
30DEC25 140.00 P 0.00 0.00 0.00 20.20 +0.50 0 0 31 0
30DEC25 142.50 P 0.00 0.00 0.00 22.70 +0.50 0 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 25.20 +0.16 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 27.70 +0.17 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 30.20 +0.45 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 32.70 +0.17 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 35.20 +0.45 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 37.70 +0.50 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 40.20 +0.50 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 42.70 +0.50 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 45.20 +0.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 47.70 +0.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 50.20 +0.46 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 52.70 +0.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 55.20 +0.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 57.70 +0.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 60.20 +0.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 62.70 +0.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 65.20 +0.50 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 67.70 +0.50 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 70.20 +0.50 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 72.70 +0.50 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 75.20 +0.50 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 77.70 +0.50 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 80.20 +0.50 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 85.20 +0.50 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 90.20 +0.50 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 95.20 +0.50 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 100.20 +0.50 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
02JAN26 107.50 P 0.14 0.14 0.14 0.03 -0.03 30 80 80 +80
02JAN26 110.00 P 0.16 0.16 0.16 0.10 -0.06 30 1 41 +1
02JAN26 112.50 P 0.31 0.37 0.31 0.29 -0.09 30 47 197 +47
02JAN26 115.00 P 0.00 0.00 0.00 0.68 -0.12 30 0 8 0
02JAN26 117.50 P 1.16 1.16 1.16 1.35 -0.11 30 2 4 +2
02JAN26 120.00 P 2.48 2.48 2.48 2.42 -0.09 29 4 140 +3
02JAN26 122.50 P 0.00 0.00 0.00 3.99 +0.03 30 1 88 0
02JAN26 125.00 P 0.00 0.00 0.00 5.84 +0.08 30 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 7.95 +0.27 30 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 10.40 +0.47 35 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 13.08 +0.51 46 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 15.66 +0.52 55 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 17.70 +0.50 0 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 20.20 +0.50 0 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 22.70 +0.50 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JAN26 82.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29JAN26 87.50 P 0.00 0.00 0.00 0.02 0.00 38 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 2,780 0
29JAN26 97.50 P 0.38 0.38 0.38 0.19 -0.04 36 3 1,260 -3
29JAN26 100.00 P 0.46 0.49 0.46 0.32 -0.06 36 30 2,300 +29
29JAN26 102.50 P 0.00 0.00 0.00 0.53 -0.08 36 0 1,898 0
29JAN26 105.00 P 0.82 0.90 0.82 0.83 -0.10 36 26 6,257 -4
29JAN26 107.50 P 1.21 1.21 1.21 1.24 -0.07 37 2 3,606 0
29JAN26 110.00 P 1.66 1.82 1.66 1.79 -0.04 37 144 12,786 +16
29JAN26 112.50 P 2.32 2.45 2.12 2.40 -0.07 36 60 2,573 +38
29JAN26 115.00 P 2.83 3.40 2.82 3.31 +0.03 36 90 6,453 +46
29JAN26 117.50 P 0.00 0.00 0.00 4.37 +0.12 37 0 6,720 0
29JAN26 120.00 P 5.20 5.60 5.05 5.37 -0.22 35 79 622 +13
29JAN26 122.50 P 0.00 0.00 0.00 7.02 +0.06 37 0 1,070 0
29JAN26 125.00 P 8.60 8.60 8.60 8.67 +0.09 38 2 1,027 0
29JAN26 127.50 P 0.00 0.00 0.00 10.35 -0.07 37 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 12.27 +0.05 38 0 421 0
29JAN26 132.50 P 0.00 0.00 0.00 14.45 +0.74 40 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 16.42 +0.03 39 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 18.06 -0.54 32 0 189 0
29JAN26 140.00 P 20.10 20.10 20.10 21.12 +0.44 43 15 842 +15
29JAN26 142.50 P 0.00 0.00 0.00 23.33 +0.08 43 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 25.59 -0.08 42 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 27.75 -0.28 36 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 30.39 -0.25 43 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 32.70 -0.48 0 0 173 0
29JAN26 155.00 P 0.00 0.00 0.00 35.91 +0.17 59 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 38.61 +1.23 64 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 40.20 +0.36 0 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 42.70 -0.77 0 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
26FEB26 82.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
26FEB26 85.00 P 0.35 0.35 0.35 0.13 +0.01 40 3 744 +3
26FEB26 87.50 P 0.00 0.00 0.00 0.21 +0.02 40 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.48 +0.03 40 0 777 0
26FEB26 95.00 P 0.00 0.00 0.00 0.69 +0.05 40 0 727 0
26FEB26 97.50 P 0.00 0.00 0.00 0.96 +0.05 40 0 780 0
26FEB26 100.00 P 0.00 0.00 0.00 1.34 +0.07 40 0 3,871 0
26FEB26 102.50 P 0.00 0.00 0.00 1.77 +0.07 40 0 2,486 0
26FEB26 105.00 P 0.00 0.00 0.00 2.25 +0.10 40 0 2,294 0
26FEB26 107.50 P 0.00 0.00 0.00 2.86 +0.15 40 0 1,550 0
26FEB26 110.00 P 3.63 3.63 3.63 3.59 -0.04 39 2 4,022 -2
26FEB26 112.50 P 4.56 4.56 4.56 4.44 0.00 39 200 4,065 +159
26FEB26 115.00 P 0.00 0.00 0.00 5.39 -0.09 39 0 1,858 0
26FEB26 117.50 P 0.00 0.00 0.00 6.57 +0.11 39 0 415 0
26FEB26 120.00 P 7.60 7.60 7.60 7.85 +0.41 40 1 3,593 0
26FEB26 122.50 P 0.00 0.00 0.00 9.30 +0.33 40 0 1,479 0
26FEB26 125.00 P 0.00 0.00 0.00 10.93 +0.13 40 0 156 0
26FEB26 127.50 P 0.00 0.00 0.00 12.09 -0.36 38 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 14.40 +0.20 41 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 16.40 +0.37 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.09 +0.10 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.41 +1.53 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.06 -0.07 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 23.93 -0.35 39 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.43 -0.12 42 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 29.31 +0.61 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 31.68 +0.72 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 41 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 41 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 0.00 41 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.30 -0.03 41 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.61 -0.03 41 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.84 -0.05 41 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.14 -0.03 41 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 1.51 -0.04 41 0 6,452 0
30MAR26 97.50 P 1.90 1.90 1.90 1.93 -0.04 41 2 2,873 +2
30MAR26 100.00 P 0.00 0.00 0.00 2.45 +0.02 41 0 2,964 0
30MAR26 102.50 P 0.00 0.00 0.00 3.00 +0.07 41 0 2,239 0
30MAR26 105.00 P 3.50 3.50 3.41 3.58 -0.15 40 7 2,031 +1
30MAR26 107.50 P 0.00 0.00 0.00 4.38 +0.06 40 0 3,496 0
30MAR26 110.00 P 0.00 0.00 0.00 5.25 +0.12 41 0 20,198 0
30MAR26 112.50 P 0.00 0.00 0.00 6.21 +0.11 40 0 3,203 0
30MAR26 115.00 P 0.00 0.00 0.00 7.26 +0.17 40 0 5,407 0
30MAR26 117.50 P 0.00 0.00 0.00 8.51 +0.25 41 0 14,378 0
30MAR26 120.00 P 9.80 10.05 9.80 9.76 +0.25 41 150 12,971 +150
30MAR26 122.50 P 0.00 0.00 0.00 11.20 +0.32 41 0 2,189 0
30MAR26 125.00 P 0.00 0.00 0.00 12.89 +0.52 42 0 325 0
30MAR26 127.50 P 0.00 0.00 0.00 14.54 +0.17 42 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 16.24 +0.10 42 0 4,628 0
30MAR26 132.50 P 0.00 0.00 0.00 17.88 -0.09 42 0 581 0
30MAR26 135.00 P 19.20 19.20 19.20 19.98 +0.47 43 20 933 +20
30MAR26 137.50 P 0.00 0.00 0.00 21.92 +0.21 44 0 481 0
30MAR26 140.00 P 23.10 23.10 23.10 23.77 +0.05 43 45 2,449 +45
30MAR26 142.50 P 0.00 0.00 0.00 25.64 -0.11 43 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 28.15 +0.27 45 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 30.32 +0.28 46 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 32.57 +0.32 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.39 -0.05 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 37.17 +0.35 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 38.61 +0.58 43 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 40.96 -0.33 43 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 43.44 -0.03 45 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 45.96 -0.44 46 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.19 +0.16 45 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.54 +0.69 45 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 52.90 +0.61 44 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 56.61 +1.86 58 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 57.70 +0.19 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 60.20 +0.24 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 62.70 +0.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 65.20 +0.41 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 67.70 +0.45 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 70.20 +0.47 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 72.70 +0.50 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 75.20 +0.50 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 77.70 +0.50 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 80.20 +0.50 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 85.20 +0.50 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 90.20 +0.50 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 95.20 +0.50 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 100.20 +0.50 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 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 0.00 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.37 0.00 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.50 -0.01 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.67 0.00 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.89 -0.01 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.16 0.00 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.45 +0.04 42 0 274 0
29JUN26 85.00 P 2.09 2.09 2.09 1.82 +0.05 42 4 1,308 0
29JUN26 87.50 P 0.00 0.00 0.00 2.23 0.00 42 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 2.72 +0.01 42 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.26 +0.01 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 3.78 0.00 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.40 +0.03 42 0 375 0
29JUN26 100.00 P 4.80 4.90 4.80 5.10 -0.08 42 98 4,654 +6
29JUN26 102.50 P 0.00 0.00 0.00 5.86 +0.09 41 0 2,590 0
29JUN26 105.00 P 6.61 6.61 6.61 6.63 +0.02 41 2 1,000 +2
29JUN26 107.50 P 0.00 0.00 0.00 7.57 +0.05 41 0 1,166 0
29JUN26 110.00 P 0.00 0.00 0.00 8.71 +0.18 41 0 15,582 0
29JUN26 112.50 P 0.00 0.00 0.00 9.84 +0.29 42 0 1,880 0
29JUN26 115.00 P 0.00 0.00 0.00 11.06 +0.03 42 0 7,313 0
29JUN26 117.50 P 0.00 0.00 0.00 12.34 +0.03 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 13.72 +0.04 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 15.17 +0.05 42 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 16.73 +0.13 42 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 18.49 +0.30 43 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 20.14 +0.28 43 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 21.65 -0.10 43 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 23.62 +0.18 44 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 25.47 +0.24 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.34 +0.22 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 29.22 +0.22 44 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 31.19 +0.26 45 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 33.23 +0.27 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 35.27 +0.27 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 37.17 +1.19 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.26 +1.22 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.25 +1.09 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 42.61 -0.95 42 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 46.10 +0.34 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.75 -0.08 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.71 +0.77 49 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 52.09 -0.57 45 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.43 -0.08 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.70 +1.01 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.42 +0.40 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.77 +0.41 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.14 +0.42 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.53 +0.44 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.95 +0.45 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.37 +0.45 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.81 +0.46 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.26 +0.47 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.73 +0.48 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.20 +0.48 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.20 +0.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.28 +0.46 47 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 95.20 +0.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.20 +0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 - 42 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.23 - 42 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.33 - 42 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.44 - 42 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.60 -0.01 42 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 -0.01 42 0 16 0
29SEP26 70.00 P 1.48 1.48 1.48 1.00 -0.01 42 10 275 +10
29SEP26 72.50 P 0.00 0.00 0.00 1.23 -0.05 42 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.52 -0.06 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.92 -0.01 42 0 2 0
29SEP26 80.00 P 2.46 2.46 2.46 2.33 -0.01 42 10 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.75 -0.01 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.31 0.00 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.85 -0.02 43 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 4.41 -0.02 42 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 5.07 +0.10 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 5.72 +0.06 42 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 6.47 +0.09 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.31 +0.10 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.23 +0.17 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 9.25 +0.22 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.29 0.00 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 11.42 +0.32 42 0 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 12.63 +0.06 42 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 13.92 +0.08 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 15.26 +0.07 42 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 16.69 +0.03 43 0 352 0
29SEP26 122.50 P 0.00 0.00 0.00 18.16 +0.03 43 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 19.58 +0.52 43 0 17 0
29SEP26 127.50 P 0.00 0.00 0.00 21.17 +0.15 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 22.82 +0.18 43 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 24.54 -0.11 43 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.49 +0.47 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.02 +0.20 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 30.00 +0.21 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.55 +0.78 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.87 -0.72 42 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.64 +0.19 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.61 +0.21 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 38.50 -0.92 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.45 +1.19 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.51 +0.25 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.52 +0.24 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.60 +0.29 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.73 +0.29 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.87 +0.29 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.02 -1.08 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.18 +0.30 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.39 +0.34 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.64 +0.35 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.90 +0.35 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.17 +0.36 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.45 +0.36 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.75 +0.37 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.09 +0.39 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.45 +0.40 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.82 +0.41 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.19 +0.41 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.57 +0.42 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 85.41 +0.45 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.30 +0.47 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.22 +0.47 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.20 +0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 - 42 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.52 - 42 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.67 - 42 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.88 - 42 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 1.09 - 42 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 1.37 - 42 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 1.67 - 42 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 2.02 - 42 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 2.44 - 42 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 2.85 - 42 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 3.38 - 42 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 3.93 - 42 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 4.49 - 42 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 5.20 - 42 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 5.80 -0.04 42 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 6.69 +0.12 42 0 4 0
30DEC26 95.00 P 7.30 7.30 7.30 7.43 +0.06 42 35 37 +35
30DEC26 97.50 P 0.00 0.00 0.00 8.23 +0.02 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 9.15 0.00 42 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 10.14 +0.03 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.17 +0.11 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.29 +0.03 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.51 +0.07 42 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 14.79 +0.11 42 0 79 0
30DEC26 115.00 P 0.00 0.00 0.00 16.11 +0.34 42 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 17.43 +0.34 42 0 2 0
30DEC26 120.00 P 18.60 18.60 18.60 18.48 +0.07 42 2 4 +2
30DEC26 122.50 P 0.00 0.00 0.00 20.42 +0.56 43 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 21.72 +0.15 42 0 266 0
30DEC26 127.50 P 0.00 0.00 0.00 23.31 +0.15 42 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 24.95 +0.16 43 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 26.63 +0.18 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.93 -0.36 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.60 -0.46 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.16 +0.29 44 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 33.00 +0.27 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.84 +0.29 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.68 +0.28 42 0 0 0
TOTAL PUT 3,041 490,301 +1,233
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$ 193.90
30DEC25 85.00 C 0.00 0.00 0.00 108.95 -0.11 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 106.45 -0.11 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 103.95 -0.11 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 101.46 -0.10 162 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 98.96 -0.11 150 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 96.46 -0.11 135 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 93.96 -0.11 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 91.46 -0.11 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 88.96 -0.11 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.47 -0.10 132 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 83.97 -0.11 124 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.47 -0.11 113 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.97 -0.11 93 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 76.47 -0.11 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.97 -0.11 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 71.47 -0.12 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 68.91 -0.18 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 66.48 -0.11 91 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 63.98 -0.11 82 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 61.48 -0.11 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 58.98 -0.11 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 56.45 -0.15 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 53.99 -0.11 76 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.40 -0.20 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 48.99 -0.11 63 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 46.43 -0.17 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.90 -0.20 0 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.49 -0.12 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 38.99 -0.12 0 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 36.50 -0.11 49 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 34.00 -0.11 44 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 31.50 -0.11 38 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 29.00 -0.12 0 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 26.50 -0.22 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 24.01 -0.12 34 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 21.51 -0.14 29 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 19.02 -0.16 29 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 16.56 -0.20 30 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 14.13 -0.26 30 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 11.77 -0.34 30 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 9.52 -0.44 30 0 70 0
30DEC25 187.50 C 6.60 7.29 6.60 7.23 -0.76 27 180 91 +54
30DEC25 190.00 C 5.80 6.80 5.30 5.45 -0.59 28 252 209 -8
30DEC25 192.50 C 0.00 0.00 0.00 3.93 -0.64 29 0 190 0
30DEC25 195.00 C 3.34 3.34 3.34 2.71 -0.63 29 4 1,547 0
30DEC25 197.50 C 2.36 2.36 1.86 1.77 -0.59 29 139 335 +104
30DEC25 200.00 C 1.66 1.66 1.13 1.13 -0.50 30 58 1,846 +58
30DEC25 205.00 C 0.71 0.71 0.71 0.38 -0.33 30 15 1,172 +15
30DEC25 210.00 C 0.00 0.00 0.00 0.10 -0.15 30 0 1,163 0
30DEC25 215.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 592 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,683 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,883 0
30DEC25 240.00 C 0.06 0.06 0.06 0.01 0.00 53 10 1,323 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 28.62 -0.31 42 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 26.53 -0.34 42 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 24.52 -0.36 42 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.59 -0.38 42 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.73 -0.40 42 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 18.96 -0.42 42 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 17.28 -0.44 42 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.69 -0.45 42 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 14.20 -0.46 42 0 15 0
29JAN26 190.00 C 0.00 0.00 0.00 12.45 -0.58 41 0 152 0
29JAN26 192.50 C 12.11 12.11 11.16 11.39 -0.38 42 27 155 +22
29JAN26 195.00 C 10.81 10.81 10.40 10.08 -0.52 41 13 72 0
29JAN26 197.50 C 8.90 8.90 8.90 9.20 -0.37 42 7 212 -7
29JAN26 200.00 C 0.00 0.00 0.00 8.09 -0.53 42 0 237 0
29JAN26 205.00 C 0.00 0.00 0.00 6.46 -0.48 43 0 31 0
29JAN26 210.00 C 0.00 0.00 0.00 5.05 -0.41 43 0 323 0
29JAN26 215.00 C 0.00 0.00 0.00 3.83 -0.38 43 0 567 0
29JAN26 220.00 C 3.36 3.36 3.33 2.87 -0.33 43 100 533 +83
29JAN26 225.00 C 2.65 2.65 2.65 2.12 -0.29 43 2 507 -2
29JAN26 230.00 C 2.44 2.44 2.44 1.55 -0.24 43 5 499 -5
29JAN26 235.00 C 0.00 0.00 0.00 1.12 -0.19 43 0 602 0
29JAN26 240.00 C 1.49 1.49 1.49 0.80 -0.16 43 1 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.56 -0.13 42 0 889 0
29JAN26 250.00 C 1.00 1.00 1.00 0.39 -0.10 42 2 339 +2
29JAN26 255.00 C 0.00 0.00 0.00 0.26 -0.09 42 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
26FEB26 167.50 C 0.00 0.00 0.00 31.53 -0.70 45 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 30.06 -0.35 47 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.30 -0.36 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 26.60 -0.37 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.96 -0.38 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.39 -0.38 47 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.88 -0.39 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 20.44 -0.40 47 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 19.07 -0.40 47 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 17.50 -0.44 46 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 16.29 -0.44 46 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 15.15 -0.42 46 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 14.09 -0.43 46 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 13.24 -0.28 47 0 38 0
26FEB26 205.00 C 11.90 11.90 11.90 11.31 -0.40 47 5 68 +5
26FEB26 210.00 C 10.44 10.44 10.44 9.75 -0.42 47 1 165 -1
26FEB26 215.00 C 0.00 0.00 0.00 8.33 -0.38 47 0 118 0
26FEB26 220.00 C 0.00 0.00 0.00 7.01 -0.35 47 0 290 0
26FEB26 225.00 C 0.00 0.00 0.00 5.87 -0.33 47 0 111 0
26FEB26 230.00 C 0.00 0.00 0.00 4.89 -0.30 47 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 4.06 -0.28 47 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 3.25 -0.25 47 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 2.68 -0.22 47 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 2.20 -0.19 47 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.79 -0.18 47 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.46 -0.16 47 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.19 -0.13 47 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 0.96 -0.12 47 0 1,119 0
26FEB26 275.00 C 0.00 0.00 0.00 0.77 -0.11 47 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.62 -0.09 47 0 248 0
30MAR26 85.00 C 0.00 0.00 0.00 109.75 +0.14 68 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 107.28 +0.03 66 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 104.88 +0.82 68 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 102.72 +1.14 75 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 100.05 +0.89 68 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.61 +0.14 67 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.19 +0.86 66 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 92.76 +0.85 65 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.71 +0.22 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 87.88 +0.81 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.52 +0.87 62 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 83.08 +0.85 61 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 80.66 +0.84 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.24 +0.83 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.85 +0.86 57 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 73.45 +0.81 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 71.06 +0.81 55 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 68.63 +0.05 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 66.22 +0.67 52 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 63.89 -0.02 51 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 61.58 +0.64 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 59.31 +0.60 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.15 +0.68 50 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 54.88 +0.58 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 52.90 +0.74 51 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 50.72 +0.68 50 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 48.64 +0.61 50 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 46.39 +0.37 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.54 +0.47 49 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 42.48 +0.28 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 40.30 -0.03 47 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 38.75 +0.20 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 36.98 +0.18 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.36 -0.77 49 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 33.64 -0.84 49 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 32.53 -0.36 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.51 -0.83 49 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 29.48 -0.37 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.66 -0.74 49 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 26.63 -0.38 50 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 25.28 -0.39 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 23.99 -0.39 50 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 22.45 -0.42 49 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 21.29 -0.43 50 0 60 0
30MAR26 195.00 C 20.72 20.72 20.66 20.19 -0.43 50 10 120 0
30MAR26 197.50 C 0.00 0.00 0.00 19.15 -0.40 50 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 18.16 -0.38 50 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 16.31 -0.40 50 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 14.66 -0.42 51 0 1,559 0
30MAR26 215.00 C 0.00 0.00 0.00 13.18 -0.40 51 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 11.77 -0.37 51 0 498 0
30MAR26 225.00 C 0.00 0.00 0.00 10.41 -0.36 51 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 9.19 -0.34 51 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 8.10 -0.32 51 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 6.91 -0.30 50 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 6.07 -0.28 50 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 5.32 -0.27 50 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 4.66 -0.25 50 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 4.07 -0.23 50 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.55 -0.22 50 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.10 -0.20 50 0 30 0
30MAR26 275.00 C 0.00 0.00 0.00 2.78 -0.19 51 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 2.34 -0.17 50 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.04 -0.15 50 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.77 -0.14 50 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.53 -0.13 50 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.33 -0.11 50 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 0.99 -0.10 50 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.74 -0.08 50 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.55 -0.07 50 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 78.41 +0.73 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 76.23 +0.72 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 74.09 +0.71 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 71.97 +0.53 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 69.88 +0.65 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 67.83 +0.63 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 65.82 +0.48 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 63.80 +0.55 51 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.07 +0.72 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 59.92 +0.44 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.08 +0.43 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 56.26 +0.40 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 54.50 +0.42 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 52.76 +0.35 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 51.03 +0.30 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.81 +0.69 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 48.21 +0.67 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 46.72 +0.72 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 45.06 +0.54 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 43.64 +0.58 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 42.25 +0.39 52 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 40.74 +0.49 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.51 +0.59 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 38.14 +0.52 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.93 +0.58 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 35.56 +0.43 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.84 -0.12 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 33.20 +0.39 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.07 +0.36 52 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 30.77 -0.04 52 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 29.73 -0.08 52 0 444 0
29JUN26 197.50 C 0.00 0.00 0.00 28.99 +0.22 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 27.77 -0.07 52 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 25.87 -0.09 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 24.28 +0.03 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.51 -0.26 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.08 -0.20 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 19.70 -0.20 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 18.41 +0.48 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 17.07 +0.45 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.82 +0.42 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 14.65 +0.38 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 13.56 +0.35 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 12.55 +0.32 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 11.28 -0.03 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 10.43 -0.04 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 9.65 -0.03 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 8.92 -0.03 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.24 -0.03 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.62 -0.03 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.04 -0.03 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.51 -0.02 52 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 6.01 -0.02 52 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.13 -0.02 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.37 -0.02 52 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.73 -0.02 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.18 -0.02 52 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.71 -0.02 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.31 -0.02 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.97 -0.01 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 60.13 +0.36 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 59.00 +0.77 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 57.49 +0.75 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.00 +0.73 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.50 +0.65 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 53.06 +0.62 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 51.20 +0.12 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.37 +0.62 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.11 +0.65 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.74 +0.56 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.50 +0.48 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.36 +0.54 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.18 +0.56 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.98 +0.50 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.86 +0.48 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.81 +0.51 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.62 +0.37 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 38.72 +0.49 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.74 +0.51 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.73 +0.26 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.83 +0.33 54 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 33.91 +0.19 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.26 +0.25 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.50 +0.06 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 28.77 -0.15 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 27.36 -0.13 54 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 25.98 +0.01 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 24.73 +0.05 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.53 +0.03 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.25 -0.02 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 21.04 -0.02 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 19.89 -0.02 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.80 -0.02 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.78 -0.01 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.81 -0.01 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.89 -0.01 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.02 -0.01 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 14.20 -0.01 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.43 +0.39 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.69 +0.36 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.00 -0.01 54 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 55.77 -0.07 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.80 +0.18 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 53.34 -0.08 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.16 -0.08 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.02 +0.43 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.05 +0.59 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.95 +0.50 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.79 +0.40 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.74 +0.45 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.72 +0.44 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.72 +0.40 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.87 +0.51 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 43.00 +0.58 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 42.11 +0.60 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 40.26 +0.77 54 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 38.41 +0.59 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 36.80 +0.56 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 35.00 +0.27 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 33.81 +0.51 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.43 +0.23 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.27 +0.38 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.49 -0.14 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 28.71 +0.26 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.44 +1.08 55 0 1 0
TOTAL CALL 831 69,630 +320
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 195 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 188 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 182 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 158 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 153 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 147 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 142 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 137 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 131 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 121 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 112 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 103 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 98 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 94 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 77 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 73 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC25 150.00 P 0.08 0.08 0.08 0.01 0.00 65 10 219 -10
30DEC25 152.50 P 0.06 0.06 0.06 0.01 0.00 61 1 234 -1
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 58 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30DEC25 160.00 P 0.10 0.10 0.10 0.01 0.00 50 2 882 -2
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,026 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 39 0 626 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2,012 0
30DEC25 172.50 P 0.12 0.15 0.12 0.01 -0.02 32 12 1,119 +10
30DEC25 175.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 1,717 0
30DEC25 177.50 P 0.00 0.00 0.00 0.05 -0.09 30 0 1,367 0
30DEC25 180.00 P 0.00 0.00 0.00 0.12 -0.15 30 0 2,214 0
30DEC25 182.50 P 0.00 0.00 0.00 0.26 -0.24 30 0 1,154 0
30DEC25 185.00 P 0.74 0.74 0.72 0.53 -0.33 30 30 1,218 +15
30DEC25 187.50 P 1.00 1.14 0.93 0.96 -0.45 30 67 662 -20
30DEC25 190.00 P 1.71 1.71 1.71 1.66 -0.50 30 15 1,188 0
30DEC25 192.50 P 2.60 2.75 2.47 2.62 -0.56 31 15 629 -13
30DEC25 195.00 P 0.00 0.00 0.00 3.90 -0.56 31 0 2,418 0
30DEC25 197.50 P 5.18 5.18 5.16 5.48 -0.51 31 4 446 -1
30DEC25 200.00 P 6.60 6.60 6.05 7.14 -0.40 30 7 1,701 -7
30DEC25 205.00 P 11.50 11.50 11.50 11.39 -0.20 30 20 851 -20
30DEC25 210.00 P 0.00 0.00 0.00 16.14 -0.02 30 0 946 0
30DEC25 215.00 P 20.00 20.00 20.00 21.10 +0.08 0 12 356 -12
30DEC25 220.00 P 0.00 0.00 0.00 26.10 +0.10 0 0 207 0
30DEC25 225.00 P 0.00 0.00 0.00 31.10 +0.10 0 0 96 0
30DEC25 230.00 P 0.00 0.00 0.00 36.10 -0.80 0 0 42 0
30DEC25 235.00 P 0.00 0.00 0.00 41.60 +0.12 86 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 46.33 -0.10 83 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 51.33 -0.10 89 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 56.57 +0.12 106 0 1 0
30DEC25 255.00 P 0.00 0.00 0.00 61.44 +0.13 107 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 66.25 -0.21 102 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 71.44 +0.02 119 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 76.53 +0.09 129 0 578 0
30DEC25 275.00 P 0.00 0.00 0.00 81.31 -0.12 123 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 86.43 +0.02 136 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 91.32 -0.09 134 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 96.32 -0.08 139 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 101.32 -0.08 144 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 106.32 -0.07 149 0 0 0
29JAN26 167.50 P 1.75 1.75 1.75 1.73 -0.18 43 12 233 +12
29JAN26 170.00 P 2.00 2.00 2.00 2.16 -0.18 43 10 1,558 0
29JAN26 172.50 P 0.00 0.00 0.00 2.61 -0.22 42 0 259 0
29JAN26 175.00 P 3.10 3.10 3.10 3.15 -0.22 42 100 378 +100
29JAN26 177.50 P 0.00 0.00 0.00 3.74 -0.28 42 0 437 0
29JAN26 180.00 P 4.35 4.35 4.35 4.49 -0.27 42 17 396 +17
29JAN26 182.50 P 5.13 5.13 5.13 5.29 -0.31 42 34 586 0
29JAN26 185.00 P 0.00 0.00 0.00 6.22 -0.39 42 0 559 0
29JAN26 187.50 P 0.00 0.00 0.00 7.30 -0.28 43 0 698 0
29JAN26 190.00 P 8.43 8.43 8.43 8.46 -0.26 43 1 950 0
29JAN26 192.50 P 0.00 0.00 0.00 9.49 -0.48 42 0 136 0
29JAN26 195.00 P 11.01 11.01 11.01 11.03 -0.30 43 1 745 0
29JAN26 197.50 P 0.00 0.00 0.00 12.31 -0.49 43 0 412 0
29JAN26 200.00 P 13.20 13.20 13.20 13.95 -0.34 43 7 526 0
29JAN26 205.00 P 0.00 0.00 0.00 16.87 -0.32 42 0 2,203 0
29JAN26 210.00 P 0.00 0.00 0.00 20.42 +0.32 42 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 24.27 +0.49 42 0 19 0
29JAN26 220.00 P 0.00 0.00 0.00 28.36 -0.20 42 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 32.65 -1.13 42 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.23 -0.09 50 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 42.97 -0.07 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 47.66 -0.10 54 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 52.03 -0.47 52 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 57.23 -0.03 58 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 61.44 -0.63 51 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 66.25 -0.60 50 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 71.44 -0.33 57 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 76.53 -0.33 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 81.31 -0.12 60 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 86.43 -0.39 65 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 91.32 -0.09 65 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 96.32 -0.08 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 101.32 -0.50 69 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.32 -0.07 72 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 4.58 -0.23 47 0 17 0
26FEB26 170.00 P 5.10 5.10 5.10 5.10 -0.23 46 100 189 +52
26FEB26 172.50 P 0.00 0.00 0.00 5.87 -0.21 46 0 80 0
26FEB26 175.00 P 0.00 0.00 0.00 6.73 -0.40 46 0 38 0
26FEB26 177.50 P 7.30 7.50 7.30 7.50 -0.34 46 104 231 +85
26FEB26 180.00 P 0.00 0.00 0.00 8.51 -0.26 47 0 74 0
26FEB26 182.50 P 0.00 0.00 0.00 9.51 -0.28 47 0 100 0
26FEB26 185.00 P 0.00 0.00 0.00 10.59 -0.28 47 0 133 0
26FEB26 187.50 P 0.00 0.00 0.00 11.59 -0.41 46 0 172 0
26FEB26 190.00 P 0.00 0.00 0.00 12.95 -0.27 47 0 175 0
26FEB26 192.50 P 0.00 0.00 0.00 14.24 -0.27 47 0 153 0
26FEB26 195.00 P 0.00 0.00 0.00 15.60 -0.29 47 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 16.88 -0.44 47 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 18.27 -0.75 47 0 97 0
26FEB26 205.00 P 0.00 0.00 0.00 21.36 -0.89 47 0 420 0
26FEB26 210.00 P 0.00 0.00 0.00 24.60 -0.28 47 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 28.19 -0.25 47 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 32.46 +0.37 49 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 36.44 -0.64 49 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 40.53 -0.70 49 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 44.80 -0.75 50 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 49.56 -0.42 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 54.00 -0.54 53 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 58.52 -0.53 53 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 62.79 -0.83 52 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 68.21 -0.03 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 72.89 -0.04 57 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.30 -0.35 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.05 -0.31 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 87.28 +0.09 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 0.00 49 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 0.00 50 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.03 0.00 50 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.24 -0.02 50 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.29 -0.04 50 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.38 -0.04 50 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.47 -0.04 50 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.58 -0.06 50 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.72 -0.05 50 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.85 -0.08 50 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.05 -0.08 50 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.25 -0.08 50 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.47 -0.10 50 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 1.75 -0.11 50 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.04 -0.11 50 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.36 -0.14 50 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 2.76 -0.13 50 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 3.15 -0.14 50 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 3.58 -0.17 50 0 913 0
30MAR26 152.50 P 4.00 4.00 4.00 4.11 -0.04 50 2 19 +2
30MAR26 155.00 P 0.00 0.00 0.00 4.64 -0.17 50 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.18 -0.20 50 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 5.86 -0.21 50 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 6.54 -0.21 50 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 7.22 -0.22 50 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 8.03 -0.24 50 0 545 0
30MAR26 170.00 P 8.60 8.60 8.60 8.74 -0.17 50 7 258 0
30MAR26 172.50 P 0.00 0.00 0.00 9.64 -0.05 50 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 10.56 -0.15 50 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 11.56 -0.27 50 0 15 0
30MAR26 180.00 P 12.55 12.55 12.55 12.63 -0.27 50 20 403 +1
30MAR26 182.50 P 0.00 0.00 0.00 13.75 -0.27 50 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 14.94 -0.26 50 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 16.17 -0.25 50 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 17.46 -0.25 50 0 330 0
30MAR26 192.50 P 0.00 0.00 0.00 18.78 -0.26 51 0 10 0
30MAR26 195.00 P 0.00 0.00 0.00 20.18 -0.25 51 0 585 0
30MAR26 197.50 P 0.00 0.00 0.00 21.63 -0.28 51 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 23.11 -0.41 51 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 26.08 -0.63 51 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 29.40 -0.85 51 0 917 0
30MAR26 215.00 P 0.00 0.00 0.00 32.94 -0.70 52 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.60 -0.73 52 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 40.38 -0.70 52 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.30 -0.69 53 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 48.30 -0.76 53 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 52.41 -0.63 53 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 56.68 -0.82 54 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 60.99 -0.87 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 65.32 -1.00 54 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.08 -0.82 56 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 74.74 -0.36 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.26 -0.35 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 83.70 -0.48 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 88.46 -0.35 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 92.98 -0.48 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 97.66 -0.44 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 102.51 -0.32 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.02 -0.54 56 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 116.61 -0.59 56 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 126.37 -0.62 56 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 136.73 -0.11 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 146.12 -0.69 56 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 156.71 -0.10 68 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 166.71 -0.06 71 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 176.95 +0.15 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.53 0.00 52 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 2.84 0.00 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.24 -0.08 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.66 +0.12 52 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 3.95 -0.04 52 0 166 0
29JUN26 132.50 P 0.00 0.00 0.00 4.50 +0.01 52 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.04 +0.01 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.60 +0.01 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.97 -0.17 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.72 +0.02 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.17 -0.20 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.87 -0.22 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.56 -0.25 51 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 9.26 -0.27 51 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.00 -0.29 51 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 10.87 -0.17 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.74 -0.32 51 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 12.61 -0.38 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.48 -0.32 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.46 -0.20 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.52 -0.33 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 16.53 -0.59 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 17.82 -0.38 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 18.93 -0.44 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 20.13 -0.45 52 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 21.38 -0.46 52 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 22.57 -0.57 52 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 23.90 -0.57 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 25.35 -0.50 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 26.54 -0.36 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.02 -0.32 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 29.43 -0.38 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 30.92 -0.40 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.03 -0.41 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 37.68 -0.54 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.72 -0.62 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.19 -0.95 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 47.79 -0.83 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.40 -0.98 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 55.26 -0.93 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.52 -0.49 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.01 -0.94 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.11 -0.97 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.21 -0.72 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.37 -1.00 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.57 -1.08 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 83.83 -1.14 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.14 -1.16 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.50 -1.16 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 96.89 -1.18 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.29 -1.22 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 105.76 -1.24 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.29 -1.22 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.41 -0.76 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 128.37 -1.03 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 137.95 -0.75 55 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 147.72 -0.36 57 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 156.71 -0.91 54 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 166.79 -0.55 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.95 -0.12 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.09 +0.04 53 0 527 0
29SEP26 152.50 P 0.00 0.00 0.00 13.99 -0.09 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.89 -0.28 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.79 -0.24 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.76 -0.42 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 17.76 -0.48 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.87 -0.46 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 19.98 -0.25 52 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.13 -0.33 52 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.26 -0.55 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.62 -0.35 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 24.84 -0.40 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.11 -0.41 53 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 27.43 -0.42 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.78 -0.42 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 30.05 -0.54 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 31.47 -0.53 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 32.98 -0.46 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 34.24 -0.68 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.79 -0.31 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.24 -0.36 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 40.37 -0.39 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 43.62 -0.83 53 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 46.93 -0.88 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 50.35 -0.53 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 53.94 -0.59 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 57.52 -0.92 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.24 -0.34 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 64.94 -0.99 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 68.82 -0.63 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.77 -0.61 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 76.67 -0.98 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.70 -0.97 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 84.74 -1.00 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.92 -0.94 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 93.01 -0.66 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.23 -1.01 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 101.47 -0.65 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.85 -0.93 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.08 -1.04 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.85 -0.62 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.21 +0.08 53 0 4 0
30DEC26 170.00 P 0.00 0.00 0.00 25.33 -0.42 53 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 26.45 -0.93 53 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 27.82 -0.67 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 29.08 -0.72 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.39 -0.75 53 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 31.71 -0.79 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 33.11 -0.78 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 34.51 -0.80 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.93 -0.82 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 37.38 -0.83 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.86 -0.85 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.93 -0.29 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.19 -0.58 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 45.34 -0.59 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.55 -0.72 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.90 -0.46 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.28 -0.51 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.75 -0.53 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.32 -0.80 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.95 -0.83 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.67 -0.58 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 73.42 -0.85 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.25 -0.86 55 0 5 0
TOTAL PUT 610 81,218 +208
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$ 39.42
30DEC25 17.50 C 0.00 0.00 0.00 21.93 +0.44 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.43 +0.44 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.93 +0.44 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.43 +0.44 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.93 +0.44 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.43 +0.44 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.43 +0.44 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.43 +0.43 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.43 +0.43 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.43 +0.43 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.44 +0.44 120 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.44 +0.44 109 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.44 +0.44 98 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.44 +0.44 88 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.44 +0.44 78 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.44 +0.44 68 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.44 +0.44 58 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.44 +0.44 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.44 +0.44 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.44 +0.44 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.44 +0.44 0 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 3.44 +0.43 0 0 238 0
30DEC25 37.00 C 0.00 0.00 0.00 2.44 +0.43 0 0 622 0
30DEC25 38.00 C 1.35 1.36 1.34 1.45 +0.42 13 24 496 -24
30DEC25 39.00 C 0.43 0.52 0.43 0.56 +0.28 13 21 385 -19
30DEC25 40.00 C 0.00 0.00 0.00 0.11 +0.08 14 0 1,456 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 14 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 35 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 48 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 59 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 12.51 +0.44 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.51 +0.44 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.51 +0.43 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.52 +0.44 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.52 +0.44 24 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.52 +0.43 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.53 +0.44 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.53 +0.44 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.54 +0.44 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.56 +0.42 16 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 2.64 +0.47 16 0 607 0
29JAN26 38.00 C 1.50 1.80 1.50 1.75 +0.27 14 29 462 +2
29JAN26 39.00 C 0.88 1.05 0.88 1.09 +0.28 15 59 826 +5
29JAN26 40.00 C 0.50 0.59 0.50 0.61 +0.17 16 11 283 +10
29JAN26 41.00 C 0.29 0.31 0.29 0.32 +0.12 16 27 365 +23
29JAN26 42.00 C 0.17 0.17 0.17 0.14 +0.06 16 2 356 +2
29JAN26 43.00 C 0.00 0.00 0.00 0.06 +0.03 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 17 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.58 +0.44 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.58 +0.43 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.59 +0.44 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.59 +0.43 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.60 +0.44 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.61 +0.44 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.63 +0.44 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.66 +0.42 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.74 +0.41 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.87 +0.42 16 0 155 0
26FEB26 38.00 C 1.98 1.98 1.98 2.05 +0.32 15 35 477 0
26FEB26 39.00 C 1.40 1.40 1.40 1.43 +0.27 16 20 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.94 +0.17 16 0 123 0
26FEB26 41.00 C 0.58 0.58 0.58 0.62 +0.16 17 10 249 +10
26FEB26 42.00 C 0.00 0.00 0.00 0.36 +0.11 17 0 31 0
26FEB26 43.00 C 0.25 0.26 0.25 0.20 +0.07 17 2 19 +2
26FEB26 44.00 C 0.17 0.17 0.17 0.10 +0.03 17 20 110 0
26FEB26 45.00 C 0.11 0.11 0.11 0.05 +0.02 17 2 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.58 +0.44 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.08 +0.43 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.59 +0.44 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.60 +0.44 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.60 +0.43 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.61 +0.44 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.62 +0.44 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.63 +0.44 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.64 +0.44 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.65 +0.44 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.65 +0.43 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.66 +0.43 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.67 +0.43 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.69 +0.44 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.70 +0.43 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.73 +0.43 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.78 +0.42 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.87 +0.41 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.08 +0.57 20 0 656 0
30MAR26 37.00 C 3.06 3.06 3.05 3.21 +0.44 18 2 505 -1
30MAR26 38.00 C 0.00 0.00 0.00 2.43 +0.30 17 0 100 0
30MAR26 39.00 C 1.81 1.81 1.81 1.84 +0.26 17 8 135 +8
30MAR26 40.00 C 1.27 1.33 1.27 1.35 +0.19 18 10 334 +2
30MAR26 41.00 C 0.98 1.01 0.98 0.99 +0.15 18 75 527 +60
30MAR26 42.00 C 0.00 0.00 0.00 0.71 +0.14 18 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.47 +0.10 18 0 65 0
30MAR26 44.00 C 0.00 0.00 0.00 0.31 +0.08 18 0 445 0
30MAR26 45.00 C 0.28 0.28 0.28 0.19 +0.05 18 1 76 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 24 0
30MAR26 47.00 C 0.15 0.15 0.15 0.07 +0.02 18 2 2 +2
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 15.81 +0.44 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.83 +0.44 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.84 +0.44 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.86 +0.44 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.88 +0.43 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.91 +0.44 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.94 +0.43 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.99 +0.43 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.05 +0.42 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.14 +0.40 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.27 +0.39 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.44 +0.37 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.67 +0.35 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.96 +0.33 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.31 +0.29 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.65 +0.25 18 0 7 0
29JUN26 40.00 C 1.93 1.93 1.93 2.16 +0.22 18 3 49 +3
29JUN26 41.00 C 0.00 0.00 0.00 1.74 +0.19 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 +0.16 19 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 1.09 +0.14 19 0 17 0
29JUN26 44.00 C 0.83 0.83 0.83 0.88 +0.12 19 1 5 +1
29JUN26 45.00 C 0.00 0.00 0.00 0.68 +0.09 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 +0.08 19 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 +0.07 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 13.84 +0.44 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.86 +0.44 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.88 +0.43 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.91 +0.43 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.95 +0.43 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.01 +0.42 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.09 +0.41 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.20 +0.40 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.35 +0.38 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.56 +0.37 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.81 +0.34 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.13 +0.31 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 +0.28 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.88 +0.25 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.40 +0.21 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.99 +0.19 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.67 +0.20 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.42 +0.17 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 +0.12 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.94 +0.12 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.75 +0.09 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 +0.09 20 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.89 +0.43 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.93 +0.43 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.99 +0.43 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.07 +0.42 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.18 +0.41 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.33 +0.38 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.53 +0.37 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.78 +0.35 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.09 +0.33 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.45 +0.30 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.87 +0.28 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.36 +0.26 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.89 +0.22 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.48 +0.22 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 +0.18 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.79 +0.16 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.53 +0.15 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 +0.12 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 +0.12 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 +0.09 19 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 - 19 0 0 -
TOTAL CALL 364 14,805 +87
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 222 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 215 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,563 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 745 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,144 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,231 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 825 0
30DEC25 39.00 P 0.22 0.23 0.22 0.14 -0.16 14 30 308 0
30DEC25 40.00 P 0.00 0.00 0.00 0.69 -0.37 15 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 1.63 -0.39 22 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.58 -0.44 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.58 -0.44 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.58 -0.44 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.58 -0.44 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.58 -0.44 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.58 -0.44 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 17 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 592 0
29JAN26 37.00 P 0.14 0.14 0.11 0.10 -0.04 16 24 425 +3
29JAN26 38.00 P 0.32 0.32 0.32 0.26 -0.10 16 1 377 +1
29JAN26 39.00 P 0.67 0.67 0.63 0.59 -0.17 16 20 451 +20
29JAN26 40.00 P 1.23 1.23 1.23 1.12 -0.26 17 1 57 +1
29JAN26 41.00 P 0.00 0.00 0.00 1.84 -0.28 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.63 -0.40 16 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.58 -0.44 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.58 -0.44 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.58 -0.44 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.58 -0.44 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.58 -0.44 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 133 0
26FEB26 36.00 P 0.10 0.11 0.10 0.12 -0.03 17 5 363 +5
26FEB26 37.00 P 0.00 0.00 0.00 0.24 -0.07 16 0 552 0
26FEB26 38.00 P 0.00 0.00 0.00 0.50 -0.10 17 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 0.85 -0.19 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 1.38 -0.24 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 2.05 -0.24 18 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 2.76 -0.35 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.63 -0.40 16 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.58 -0.44 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.58 -0.44 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.58 -0.44 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.58 -0.44 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 341 0
30MAR26 36.00 P 0.28 0.28 0.28 0.28 -0.07 18 1 276 +1
30MAR26 37.00 P 0.49 0.49 0.49 0.47 -0.09 18 15 806 0
30MAR26 38.00 P 0.80 0.80 0.79 0.79 -0.15 18 22 364 0
30MAR26 39.00 P 1.18 1.25 1.18 1.18 -0.20 18 35 102 +30
30MAR26 40.00 P 0.00 0.00 0.00 1.73 -0.23 19 0 16 0
30MAR26 41.00 P 0.00 0.00 0.00 2.35 -0.21 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.99 -0.32 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.79 -0.36 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.66 -0.40 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.60 -0.42 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.58 -0.44 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.58 -0.44 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.58 -0.44 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 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 91 0
29JUN26 33.00 P 0.23 0.23 0.23 0.20 -0.03 19 2 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.48 -0.07 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 -0.10 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 0.96 -0.12 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.35 -0.15 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 1.79 -0.18 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.30 -0.22 20 0 0 0
29JUN26 41.00 P 3.28 3.28 3.28 2.89 -0.16 20 6 6 +6
29JUN26 42.00 P 0.00 0.00 0.00 3.45 -0.29 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.17 -0.31 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.94 -0.35 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.78 -0.37 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.67 -0.40 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.61 -0.42 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.58 -0.44 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 91 0
29SEP26 32.00 P 0.35 0.35 0.35 0.36 -0.05 19 4 247 +4
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.07 19 0 278 0
29SEP26 34.00 P 0.77 0.77 0.77 0.73 -0.08 19 12 63 -12
29SEP26 35.00 P 0.00 0.00 0.00 0.99 -0.10 19 0 287 0
29SEP26 36.00 P 1.38 1.38 1.38 1.33 -0.14 19 9 35 -9
29SEP26 37.00 P 0.00 0.00 0.00 1.74 -0.17 20 0 50 0
29SEP26 38.00 P 2.22 2.23 2.22 2.21 -0.19 20 3 19 0
29SEP26 39.00 P 2.78 2.78 2.78 2.73 -0.21 20 2 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.30 -0.25 20 0 30 0
29SEP26 41.00 P 3.95 3.95 3.95 3.93 -0.15 20 7 22 +7
29SEP26 42.00 P 0.00 0.00 0.00 4.49 -0.27 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 -0.31 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.95 -0.33 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.75 -0.34 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.58 -0.36 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 -0.37 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.32 -0.39 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.22 -0.40 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.05 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.74 -0.08 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.98 -0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.27 -0.11 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.61 -0.13 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.00 -0.16 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.44 -0.18 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.95 -0.20 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.50 -0.23 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.10 -0.24 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.75 -0.27 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.44 -0.30 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.18 -0.31 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.95 -0.33 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.76 -0.34 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.59 -0.37 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.46 - 19 0 0 -
TOTAL PUT 199 23,750 +57
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$ 7.87
30DEC25 4.90 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.13 +0.04 108 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.37 +0.03 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.87 +0.03 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.62 +0.02 0 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.38 +0.04 22 0 12 0
30DEC25 7.75 C 0.18 0.18 0.18 0.15 +0.02 16 1 324 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 181 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.39 +0.04 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.89 +0.04 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 +0.04 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.88 +0.02 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.26 0.00 18 0 20 0
29JAN26 8.00 C 0.16 0.16 0.16 0.15 +0.01 19 5 138 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 280 0
29JAN26 8.50 C 0.05 0.05 0.05 0.03 -0.01 19 5 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 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 30 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 50 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 2.39 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.15 +0.01 0 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.93 +0.03 20 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.16 -0.01 21 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 0.00 22 0 32 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.39 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 +0.01 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.41 0.00 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.18 -0.01 14 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.61 0.00 22 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 +0.01 23 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.35 0.00 23 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 0.00 23 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 0.00 23 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 0.00 24 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 0.00 24 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 24 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 24 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 2.45 +0.04 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 +0.04 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.72 +0.02 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 +0.01 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 0.00 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 0.00 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 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 +0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 +0.08 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 +0.07 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.06 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 +0.04 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 +0.02 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 +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 0.55 -0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 0.00 25 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 0.10 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.04 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 +0.08 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.05 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.03 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 +0.05 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 +0.05 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.05 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 +0.03 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 0.00 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 0.00 25 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 0.00 25 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 0.00 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
TOTAL CALL 11 4,321 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 228 0
30DEC25 7.75 P 0.00 0.00 0.00 0.04 0.00 20 0 678 0
30DEC25 8.00 P 0.14 0.14 0.12 0.16 -0.02 18 234 579 -234
30DEC25 8.25 P 0.36 0.37 0.36 0.39 -0.03 25 32 37 +18
30DEC25 8.50 P 0.00 0.00 0.00 0.65 -0.03 43 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.16 -0.02 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.42 -0.01 87 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.65 -0.02 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.90 -0.02 93 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.16 -0.02 110 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.65 -0.02 118 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.15 -0.02 134 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.65 -0.02 147 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.16 -0.01 171 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.66 -0.01 184 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.16 -0.02 196 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.66 -0.01 207 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.16 -0.01 218 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 91 0
29JAN26 7.50 P 0.06 0.06 0.06 0.06 -0.01 20 35 240 +35
29JAN26 7.75 P 0.15 0.15 0.15 0.13 -0.03 19 10 520 +10
29JAN26 8.00 P 0.25 0.25 0.23 0.26 -0.03 19 30 314 +30
29JAN26 8.25 P 0.00 0.00 0.00 0.44 -0.03 20 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.68 0.00 47 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.91 -0.02 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.19 +0.01 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.66 -0.02 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.18 +0.01 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.68 0.00 79 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 46 0
26FEB26 7.00 P 0.03 0.03 0.03 0.04 0.00 23 10 47 +10
26FEB26 7.25 P 0.05 0.08 0.05 0.08 0.00 23 40 51 +40
26FEB26 7.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 148 0
26FEB26 7.75 P 0.00 0.00 0.00 0.23 -0.01 23 0 116 0
26FEB26 8.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.53 -0.01 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.91 -0.02 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.19 +0.01 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.66 -0.02 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.18 0.00 57 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 28 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 26 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 16 0
30MAR26 7.25 P 0.12 0.12 0.12 0.12 -0.02 23 30 70 +30
30MAR26 7.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 -0.01 24 0 146 0
30MAR26 8.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.60 -0.02 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.78 -0.03 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.68 0.00 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 -0.04 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.19 0.00 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.68 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.18 0.00 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 0.00 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.17 -0.01 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 -0.01 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.16 -0.02 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.66 -0.01 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 -0.01 68 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 0.00 24 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.01 24 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.01 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.01 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.01 25 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 0.00 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.05 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.05 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 -0.06 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.05 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 -0.04 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 -0.04 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.24 -0.07 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 -0.07 21 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 -0.05 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.02 25 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 0.00 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.01 25 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 0.00 25 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.05 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.04 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.03 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.07 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.06 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.04 24 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 -0.07 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.02 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.02 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.03 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.01 25 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 0.00 25 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 0.00 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.04 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.03 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.06 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 -0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.05 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 -0.06 23 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.05 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 -0.04 21 0 0 0
TOTAL PUT 421 8,828 -61
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$ 93.10
30DEC25 63.33 C 0.00 0.00 0.00 29.79 -0.63 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 28.97 -0.67 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 28.14 -0.67 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 27.30 -0.67 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 26.46 -0.66 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 24.81 -0.66 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 23.15 -0.66 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 21.47 -0.67 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 19.81 -0.66 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 18.14 -0.67 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 16.49 -0.65 48 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 14.82 -0.65 42 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 13.16 -0.66 36 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 11.49 -0.66 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 9.82 -0.66 0 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 8.16 -0.66 0 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 6.50 -0.66 21 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 4.86 -0.67 20 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 3.30 -0.67 20 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 1.95 -0.72 20 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 0.93 -0.52 19 0 430 0
30DEC25 94.99 C 0.00 0.00 0.00 0.38 -0.34 20 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 0.12 -0.20 20 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.03 -0.09 20 0 559 0
30DEC25 99.99 C 0.00 0.00 0.00 0.01 -0.03 21 0 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.01 0.00 30 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 53 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 60 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 67 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 73 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 85 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 91 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 97 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 102 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 108 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 113 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 118 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 122 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 127 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 132 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 136 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 141 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 145 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 149 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 157 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 161 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 165 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 168 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 179 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 27.35 -0.64 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 25.74 -0.63 39 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.15 -0.64 37 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 22.56 -0.65 36 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 20.95 -0.69 34 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 19.42 -0.68 33 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 17.91 -0.66 33 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.22 -0.62 30 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 14.83 -0.60 30 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 13.48 -0.59 30 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 12.20 -0.57 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 10.99 -0.56 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 9.84 -0.54 30 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 8.70 -0.59 29 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 7.80 -0.43 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 6.86 -0.63 30 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 6.05 -0.25 30 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.31 -0.25 30 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 4.65 -0.36 30 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.08 -0.35 30 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 3.51 -0.32 30 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 2.56 -0.27 30 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 1.84 -0.21 30 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.29 -0.17 30 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.90 -0.13 30 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.61 -0.10 30 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.41 -0.07 30 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.27 -0.05 30 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.18 -0.03 30 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.12 -0.02 30 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.08 -0.01 30 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.05 -0.01 30 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.03 -0.01 30 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.02 -0.01 30 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 -0.01 29 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 38 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 6.34 -0.36 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.33 -0.19 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.45 -0.28 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.66 -0.26 33 0 0 0
29JUN26 113.32 C 3.50 3.50 3.50 2.99 -0.21 33 1 28 +1
29JUN26 116.66 C 0.00 0.00 0.00 2.41 -0.20 33 0 9 0
29JUN26 119.99 C 0.00 0.00 0.00 1.96 -0.17 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.57 -0.13 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.26 -0.13 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.01 -0.09 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.80 -0.06 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.64 -0.06 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.24 -0.03 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.19 -0.03 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.15 -0.01 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.12 -0.01 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.09 -0.02 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.01 33 0 29 0
TOTAL CALL 1 15,194 +1
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 89 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 71 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 49 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 22 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.03 -0.01 20 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.14 -0.02 20 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.47 +0.02 20 0 400 0
30DEC25 93.32 P 0.00 0.00 0.00 1.17 +0.17 20 0 667 0
30DEC25 94.99 P 0.00 0.00 0.00 2.22 +0.30 20 0 612 0
30DEC25 96.66 P 0.00 0.00 0.00 3.64 +0.37 20 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 5.22 +0.58 0 0 832 0
30DEC25 99.99 P 6.30 6.84 6.30 6.89 +0.64 0 61 3,945 -61
30DEC25 103.32 P 0.00 0.00 0.00 10.22 +0.65 0 0 361 0
30DEC25 106.66 P 12.95 13.66 12.95 13.56 +0.65 0 63 377 0
30DEC25 109.99 P 17.00 17.00 16.82 16.89 +0.65 0 11 183 -10
30DEC25 113.32 P 0.00 0.00 0.00 20.24 +0.61 65 0 662 -4
30DEC25 116.66 P 0.00 0.00 0.00 23.59 +0.62 75 0 450 0
30DEC25 119.99 P 0.00 0.00 0.00 26.91 +0.67 81 0 17 -60
30DEC25 123.32 P 0.00 0.00 0.00 30.24 +0.63 88 0 0 0
30DEC25 126.65 P 0.00 0.00 0.00 33.55 +0.60 0 0 45 0
30DEC25 129.99 P 0.00 0.00 0.00 36.91 +0.62 102 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 40.22 -0.54 0 0 41 0
30DEC25 136.65 P 0.00 0.00 0.00 43.57 +0.62 116 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 46.90 +0.62 117 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 50.23 +0.66 123 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 53.56 +0.62 129 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 56.90 +0.66 135 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 60.23 +0.63 140 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 64.49 +1.58 240 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 66.89 +0.63 151 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 70.23 +0.63 157 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 73.56 +0.63 162 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 76.89 +0.63 167 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 80.23 +0.59 171 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 83.56 +0.64 176 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 86.89 +0.65 181 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 90.23 +0.66 185 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 93.56 +0.66 189 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 96.89 +0.60 194 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 100.21 +0.63 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 103.55 +0.65 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 106.88 +0.65 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.06 0.00 30 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.10 +0.01 30 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.14 0.00 30 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.31 +0.01 30 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.44 +0.02 30 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.83 +0.05 30 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.08 +0.05 30 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.41 +0.06 30 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.81 +0.09 30 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.25 +0.11 30 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.73 +0.06 30 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.29 +0.07 30 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.94 +0.12 30 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.68 +0.27 29 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 5.51 +0.17 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.44 +0.14 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 7.47 +0.27 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 8.56 +0.45 30 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 9.71 +0.42 30 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 12.03 +0.42 30 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.69 +0.47 30 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.54 +0.52 30 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 20.73 +0.57 32 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.78 +0.57 31 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 26.93 +0.60 30 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 30.24 +0.63 32 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 33.55 +0.60 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 36.91 +0.62 37 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 40.22 -0.54 0 0 205 -1
30MAR26 136.65 P 0.00 0.00 0.00 43.57 +0.62 41 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 46.90 +0.62 43 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 50.23 +0.66 45 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 53.56 +0.62 47 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 56.90 +0.66 49 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 60.23 +0.63 51 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 64.49 +1.58 72 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 66.89 +0.63 55 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 70.23 +0.63 56 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 73.56 +0.63 58 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.89 +0.63 60 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 80.29 +0.65 65 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 83.56 +0.64 63 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.95 +0.71 68 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 90.29 +0.72 70 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 93.60 +0.70 71 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 96.90 +0.61 70 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 100.24 +0.66 72 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 103.58 +0.68 74 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 106.91 +0.68 75 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.82 +0.30 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 15.10 +0.36 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 17.31 +0.43 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.91 +0.48 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 22.69 +0.57 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.45 +0.52 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 28.33 +0.55 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 31.28 +0.57 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 34.29 +0.64 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 37.43 +0.72 34 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 40.47 -0.29 33 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 43.65 +0.70 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.91 +0.63 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 50.23 +0.66 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.56 +0.62 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.90 +0.66 38 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 60.23 +0.63 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 64.49 +1.58 53 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.89 +0.63 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 70.23 +0.63 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.56 +0.63 45 0 0 0
TOTAL PUT 135 16,545 -136
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$ 93.10
24DEC25 70.00 C 0.00 0.00 0.00 23.11 -0.65 186 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 20.61 -0.65 164 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 18.12 -0.64 163 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 15.62 -0.64 141 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 13.12 -0.64 118 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 10.62 -0.64 97 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 8.12 -0.64 75 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 5.61 -0.66 44 0 0 0
24DEC25 90.00 C 3.87 3.87 3.03 3.14 -0.61 37 253 267 +39
24DEC25 92.50 C 1.90 1.90 0.77 0.86 -0.64 25 217 206 +114
24DEC25 95.00 C 0.39 0.39 0.06 0.05 -0.24 27 196 203 -14
24DEC25 97.50 C 0.04 0.04 0.04 0.01 -0.01 40 4 222 +4
24DEC25 100.00 C 0.03 0.03 0.03 0.01 0.00 58 10 355 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 71 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.12 -0.66 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.63 -0.66 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.13 -0.66 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.69 -0.60 151 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.14 -0.65 104 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.64 -0.65 91 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.14 -0.62 74 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.70 -0.60 106 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.20 -0.60 95 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.64 -0.66 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.15 -0.65 55 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 15.65 -0.65 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.15 -0.66 36 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 10.65 -0.66 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.15 -0.66 0 0 318 0
30DEC25 87.50 C 0.00 0.00 0.00 5.67 -0.66 21 0 205 0
30DEC25 90.00 C 3.77 3.77 3.48 3.29 -0.71 20 120 1,295 +90
30DEC25 92.50 C 1.44 1.44 1.44 1.38 -0.58 19 30 1,340 +30
30DEC25 95.00 C 0.70 0.70 0.36 0.39 -0.35 20 893 3,353 +60
30DEC25 97.50 C 0.17 0.18 0.11 0.07 -0.14 21 318 4,181 +29
30DEC25 100.00 C 0.09 0.09 0.09 0.01 -0.03 22 20 7,194 -20
30DEC25 102.50 C 0.04 0.04 0.04 0.01 0.00 28 4 2,455 0
30DEC25 105.00 C 0.03 0.05 0.03 0.01 0.00 34 15 4,478 -8
30DEC25 107.50 C 0.04 0.04 0.04 0.01 0.00 40 6 2,267 -6
30DEC25 110.00 C 0.04 0.04 0.03 0.01 0.00 46 7 13,415 -5
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,410 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18,586 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,901 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7,559 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 562 0
30DEC25 130.00 C 0.01 0.01 0.01 0.01 0.00 85 18 12,695 -18
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4,828 0
30DEC25 140.00 C 0.02 0.02 0.02 0.01 0.00 102 1 4,430 -1
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 148 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 154 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 157 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 163 0 375 0
02JAN26 70.00 C 0.00 0.00 0.00 23.22 -0.58 80 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 20.78 -0.53 79 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 18.23 -0.59 63 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 15.67 -0.65 38 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 13.17 -0.66 28 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 10.67 -0.66 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 8.18 -0.66 22 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 5.73 -0.66 21 0 0 0
02JAN26 90.00 C 3.72 3.72 3.72 3.54 -0.58 23 30 30 +30
02JAN26 92.50 C 1.70 1.70 1.70 1.71 -0.51 21 8 8 +8
02JAN26 95.00 C 0.88 0.91 0.67 0.67 -0.33 22 114 139 +19
02JAN26 97.50 C 0.35 0.35 0.23 0.18 -0.18 22 2 19 +2
02JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.06 22 0 4 0
02JAN26 102.50 C 0.08 0.08 0.08 0.01 -0.01 23 8 8 +8
02JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02JAN26 110.00 C 0.04 0.04 0.04 0.01 0.00 38 10 10 +10
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.33 -0.72 31 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.83 -0.75 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.61 -0.53 43 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 16.20 -0.34 40 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 13.44 -0.66 25 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 11.08 -0.66 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.85 -0.64 26 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 6.86 -0.62 26 0 104 0
29JAN26 90.00 C 5.08 5.08 5.08 5.03 -0.44 26 28 186 0
29JAN26 92.50 C 3.59 3.59 3.59 3.51 -0.47 25 18 239 0
29JAN26 95.00 C 2.58 2.69 2.40 2.40 -0.41 26 137 1,181 +91
29JAN26 97.50 C 1.74 1.74 1.70 1.56 -0.30 26 45 2,726 0
29JAN26 100.00 C 1.17 1.17 1.07 0.95 -0.27 26 116 5,439 +113
29JAN26 102.50 C 0.83 0.83 0.72 0.55 -0.19 26 64 1,902 -28
29JAN26 105.00 C 0.53 0.57 0.50 0.30 -0.13 26 1,545 1,606 -1,252
29JAN26 107.50 C 0.37 0.37 0.37 0.16 -0.08 26 50 440 0
29JAN26 110.00 C 0.30 0.30 0.27 0.08 -0.05 26 216 3,377 +148
29JAN26 112.50 C 0.22 0.22 0.22 0.04 -0.03 26 4 514 +4
29JAN26 115.00 C 0.17 0.19 0.17 0.02 -0.02 26 68 1,364 +63
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 297 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,363 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 336 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,287 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 23.90 -0.47 44 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 21.32 -0.60 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.02 -0.51 37 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 16.63 -0.25 35 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 13.94 -0.63 27 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 11.76 -0.61 27 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 9.72 -0.59 27 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 7.88 -0.54 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.23 -0.46 27 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 4.85 -0.58 27 0 228 0
26FEB26 95.00 C 3.79 3.79 3.79 3.68 -0.37 27 30 1,001 -25
26FEB26 97.50 C 2.94 3.06 2.77 2.77 -0.33 27 24 1,915 +4
26FEB26 100.00 C 2.22 2.22 2.22 2.01 -0.28 27 40 1,591 +40
26FEB26 102.50 C 1.52 1.52 1.52 1.42 -0.22 27 40 584 +40
26FEB26 105.00 C 1.33 1.33 1.23 0.98 -0.17 27 10 1,244 +1
26FEB26 107.50 C 1.02 1.02 0.93 0.66 -0.13 27 72 406 +30
26FEB26 110.00 C 0.76 0.79 0.73 0.44 -0.09 27 42 3,571 +10
26FEB26 112.50 C 0.60 0.60 0.60 0.29 -0.06 27 10 277 0
26FEB26 115.00 C 0.50 0.50 0.50 0.18 -0.05 27 10 422 0
26FEB26 117.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 270 0
26FEB26 120.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1,733 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 0.00 28 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 302 0
26FEB26 132.50 C 0.21 0.21 0.21 0.01 0.00 29 9 69 -2
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 43.52 -0.74 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.04 -0.75 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.77 -0.56 54 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 36.08 -0.79 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.61 -0.82 30 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.53 -0.45 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.02 -0.53 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.66 -0.49 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.32 -0.44 40 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 21.77 -0.62 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.45 -0.62 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.93 -0.64 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.82 -0.62 30 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 12.83 -0.60 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.98 -0.58 30 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 9.29 -0.56 30 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 7.79 -0.33 30 0 2,870 0
30MAR26 92.50 C 0.00 0.00 0.00 6.47 -0.44 30 0 174 0
30MAR26 95.00 C 5.51 5.55 5.23 5.24 -0.44 30 381 2,510 +248
30MAR26 97.50 C 4.38 4.41 4.36 4.35 -0.35 30 36 2,361 -15
30MAR26 100.00 C 3.70 3.81 3.56 3.50 -0.34 30 46 2,931 0
30MAR26 102.50 C 3.08 3.15 2.93 2.77 -0.31 30 61 571 +61
30MAR26 105.00 C 0.00 0.00 0.00 2.17 -0.27 30 0 6,648 0
30MAR26 107.50 C 0.00 0.00 0.00 1.68 -0.23 30 0 2,263 0
30MAR26 110.00 C 1.68 1.68 1.68 1.29 -0.19 30 1 2,913 0
30MAR26 112.50 C 0.00 0.00 0.00 0.98 -0.16 30 0 304 0
30MAR26 115.00 C 1.17 1.22 1.17 0.74 -0.13 30 11 1,809 0
30MAR26 117.50 C 0.00 0.00 0.00 0.55 -0.11 30 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 0.41 -0.08 30 0 9,382 0
30MAR26 122.50 C 0.00 0.00 0.00 0.30 -0.07 30 0 668 0
30MAR26 125.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 3,726 0
30MAR26 127.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 3,122 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 8,040 0
30MAR26 132.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,703 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 405 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 43.83 -0.89 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.79 -0.52 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.52 -0.41 50 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.02 -0.50 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.76 -0.41 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 31.70 -1.10 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.36 -1.11 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.56 -0.62 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.32 -0.63 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 23.16 -0.61 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.06 -0.61 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.13 -0.50 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.78 -0.54 32 0 118 0
29JUN26 82.50 C 0.00 0.00 0.00 15.04 -0.52 32 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 13.42 -0.48 32 0 12 0
29JUN26 87.50 C 12.29 12.29 12.24 11.53 -0.83 30 6 49 +6
29JUN26 90.00 C 0.00 0.00 0.00 10.61 -0.54 32 0 31 0
29JUN26 92.50 C 9.62 9.62 9.62 9.38 -0.38 33 30 137 -28
29JUN26 95.00 C 8.46 8.46 8.46 8.24 -0.38 33 30 523 +30
29JUN26 97.50 C 0.00 0.00 0.00 7.23 -0.38 33 0 966 0
29JUN26 100.00 C 6.40 6.61 6.40 6.33 -0.33 33 6 3,996 0
29JUN26 102.50 C 0.00 0.00 0.00 5.48 -0.29 33 0 209 0
29JUN26 105.00 C 4.93 4.93 4.93 4.72 -0.28 33 1 575 0
29JUN26 107.50 C 0.00 0.00 0.00 4.07 -0.23 33 0 610 0
29JUN26 110.00 C 3.95 3.95 3.95 3.48 -0.22 32 2 2,858 0
29JUN26 112.50 C 0.00 0.00 0.00 2.98 -0.18 32 0 644 0
29JUN26 115.00 C 0.00 0.00 0.00 2.53 -0.18 32 0 845 0
29JUN26 117.50 C 0.00 0.00 0.00 2.16 -0.14 32 0 589 0
29JUN26 120.00 C 2.45 2.45 2.45 1.83 -0.13 32 1 1,317 +1
29JUN26 122.50 C 0.00 0.00 0.00 1.54 -0.10 32 0 65 0
29JUN26 125.00 C 0.00 0.00 0.00 1.31 -0.10 32 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 1.08 -0.10 32 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.92 -0.08 32 0 709 0
29JUN26 132.50 C 0.00 0.00 0.00 0.77 -0.07 32 0 236 0
29JUN26 135.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.54 -0.05 32 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.38 -0.03 32 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 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 44.22 -0.50 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 41.83 -0.53 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.52 -0.48 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.02 -0.66 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.79 -0.60 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.06 -1.09 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.85 -1.11 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.71 -1.12 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.18 -0.55 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.23 -0.54 36 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 22.27 -0.60 35 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 20.46 -0.56 35 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 18.74 -0.55 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 16.79 -0.49 33 0 34 0
29SEP26 85.00 C 0.00 0.00 0.00 15.31 -0.49 33 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 13.93 -0.45 33 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 12.89 -0.45 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 11.81 -0.27 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 10.66 -0.30 34 0 1,977 0
29SEP26 97.50 C 9.60 9.60 9.58 9.62 -0.36 34 6 1,514 +1
29SEP26 100.00 C 0.00 0.00 0.00 8.72 -0.35 34 0 601 0
29SEP26 102.50 C 0.00 0.00 0.00 7.82 -0.35 34 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 7.05 -0.29 34 0 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 6.33 -0.29 34 0 640 0
29SEP26 110.00 C 6.10 6.10 5.90 5.64 -0.26 34 50 1,277 +25
29SEP26 112.50 C 0.00 0.00 0.00 5.08 -0.24 34 0 199 0
29SEP26 115.00 C 0.00 0.00 0.00 4.52 -0.24 34 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.03 -0.20 34 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 3.61 -0.20 34 0 397 0
29SEP26 122.50 C 0.00 0.00 0.00 3.19 -0.20 34 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 2.85 -0.15 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 2.55 -0.15 34 0 1,154 0
29SEP26 130.00 C 0.00 0.00 0.00 2.24 -0.15 34 0 112 0
29SEP26 132.50 C 0.00 0.00 0.00 1.94 -0.11 33 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.73 -0.11 33 0 893 0
29SEP26 137.50 C 2.33 2.33 2.33 1.56 -0.12 34 1 1,775 +1
30DEC26 50.00 C 0.00 0.00 0.00 44.22 -0.91 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.83 -1.03 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.52 -1.09 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.02 -1.39 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.82 -1.43 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.70 -1.43 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.62 -1.45 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.68 -1.44 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.77 -1.40 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.99 -1.27 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.24 -1.23 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.63 -1.11 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.63 -0.48 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.17 -0.38 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.71 -0.38 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.91 -0.80 34 0 0 0
30DEC26 90.00 C 15.29 15.29 15.29 14.97 -0.41 34 1 1 +1
30DEC26 92.50 C 0.00 0.00 0.00 13.79 -0.42 34 0 30 0
30DEC26 95.00 C 13.35 13.35 13.35 12.78 -0.30 34 1 385 0
30DEC26 97.50 C 0.00 0.00 0.00 11.77 -0.29 35 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 10.77 -0.35 34 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 9.94 -0.32 34 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 9.09 -0.38 34 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 8.36 -0.33 34 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 7.66 -0.33 34 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 6.96 -0.33 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.40 -0.27 34 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 5.85 -0.28 34 0 108 0
30DEC26 120.00 C 0.00 0.00 0.00 5.31 -0.28 34 0 70 0
30DEC26 122.50 C 5.60 5.60 5.60 4.86 -0.22 34 3 107 -1
TOTAL CALL 5,536 283,234 -62
24DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 80 0
24DEC25 92.50 P 0.27 0.31 0.17 0.27 0.00 26 414 574 +236
24DEC25 95.00 P 1.44 2.02 1.44 2.00 +0.42 33 301 936 +10
24DEC25 97.50 P 3.84 4.53 3.77 4.40 +0.53 0 295 110 +22
24DEC25 100.00 P 0.00 0.00 0.00 6.98 +0.69 82 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 9.40 +0.62 0 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 11.90 +0.63 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 14.40 +0.63 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 16.90 +0.63 0 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 19.40 +0.63 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 21.90 +0.64 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 24.40 +0.64 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 26.90 +0.64 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 328 0
30DEC25 80.00 P 0.06 0.06 0.06 0.01 0.00 43 510 3,780 0
30DEC25 82.50 P 0.07 0.07 0.07 0.01 0.00 35 120 4,040 +120
30DEC25 85.00 P 0.08 0.08 0.08 0.01 0.00 27 10 6,888 +10
30DEC25 87.50 P 0.27 0.27 0.07 0.02 -0.01 22 16 7,213 -5
30DEC25 90.00 P 0.18 0.22 0.18 0.15 -0.02 20 74 8,249 -19
30DEC25 92.50 P 0.71 0.80 0.54 0.75 +0.05 20 527 4,867 -193
30DEC25 95.00 P 1.83 2.22 1.83 2.23 +0.33 20 66 6,151 -40
30DEC25 97.50 P 4.00 4.61 3.75 4.55 +0.62 27 510 4,997 -331
30DEC25 100.00 P 6.16 6.20 6.16 6.98 +0.69 33 11 15,732 -11
30DEC25 102.50 P 8.78 9.36 8.78 9.40 +0.62 0 96 3,665 -43
30DEC25 105.00 P 11.85 11.85 11.85 11.90 +0.63 0 8 6,653 0
30DEC25 107.50 P 0.00 0.00 0.00 14.40 +0.63 0 0 3,418 0
30DEC25 110.00 P 16.36 16.87 16.36 16.90 +0.63 0 317 3,700 +22
30DEC25 112.50 P 0.00 0.00 0.00 19.41 +0.64 60 0 1,552 0
30DEC25 115.00 P 0.00 0.00 0.00 21.91 +0.60 66 0 1,631 0
30DEC25 117.50 P 0.00 0.00 0.00 24.41 +0.61 72 0 3 -18
30DEC25 120.00 P 26.20 26.85 26.20 26.95 +0.63 87 49 2,394 0
30DEC25 122.50 P 0.00 0.00 0.00 29.46 +0.71 95 0 120 0
30DEC25 125.00 P 31.60 31.60 31.60 31.93 +0.68 95 1 504 0
30DEC25 127.50 P 0.00 0.00 0.00 34.41 +0.62 94 0 0 0
30DEC25 130.00 P 36.90 36.90 36.90 36.90 +0.61 0 2 260 0
30DEC25 132.50 P 0.00 0.00 0.00 39.41 +0.61 103 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 41.91 +0.61 108 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 44.40 +0.58 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.91 +0.62 117 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 49.41 +0.62 122 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 51.90 +0.61 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 54.40 +0.60 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.90 +0.61 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 59.40 +0.61 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.90 +0.65 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 64.40 +0.61 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.90 +0.62 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 69.40 +0.61 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 71.90 +0.62 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 74.40 +0.62 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 76.90 +0.62 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 79.40 +0.62 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 81.90 +0.62 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 84.40 +0.62 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 86.91 +0.64 181 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 89.40 +0.63 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 91.90 +0.63 0 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02JAN26 77.50 P 0.05 0.05 0.05 0.01 0.00 43 6 6 +6
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02JAN26 85.00 P 0.10 0.10 0.10 0.01 0.00 23 31 46 +31
02JAN26 87.50 P 0.15 0.16 0.15 0.06 0.00 22 6 6 +6
02JAN26 90.00 P 0.40 0.40 0.35 0.32 +0.03 22 44 138 +44
02JAN26 92.50 P 1.00 1.10 0.88 1.05 +0.10 22 128 264 +84
02JAN26 95.00 P 2.12 2.56 2.12 2.47 +0.24 21 7 12 +7
02JAN26 97.50 P 4.42 4.42 4.42 4.57 +0.42 23 2 2 +2
02JAN26 100.00 P 0.00 0.00 0.00 6.98 +0.69 28 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 9.40 +0.62 0 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 11.90 +0.63 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 14.40 +0.63 0 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 16.90 +0.63 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 19.41 +0.64 52 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 21.91 +0.60 57 0 0 0
29JAN26 70.00 P 0.07 0.07 0.07 0.01 0.00 34 5 298 +5
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 303 0
29JAN26 77.50 P 0.18 0.19 0.18 0.03 -0.01 26 62 705 -40
29JAN26 80.00 P 0.23 0.25 0.23 0.09 0.00 26 32 690 +2
29JAN26 82.50 P 0.38 0.38 0.38 0.22 0.00 26 4 1,105 +3
29JAN26 85.00 P 0.55 0.60 0.55 0.49 +0.01 26 12 1,943 +11
29JAN26 87.50 P 0.97 1.07 0.91 0.96 +0.05 26 131 1,905 +66
29JAN26 90.00 P 1.50 1.73 1.50 1.66 +0.07 26 79 9,932 +18
29JAN26 92.50 P 2.50 2.70 2.42 2.69 +0.20 26 74 4,379 +10
29JAN26 95.00 P 3.81 3.95 3.67 4.06 +0.29 26 93 7,263 +3
29JAN26 97.50 P 5.40 5.68 5.40 5.77 +0.37 27 10 3,813 +10
29JAN26 100.00 P 7.36 7.36 7.36 7.65 +0.48 26 1 2,587 0
29JAN26 102.50 P 9.74 9.74 9.74 9.95 +0.45 29 2 1,662 0
29JAN26 105.00 P 0.00 0.00 0.00 12.01 +0.55 26 0 1,222 0
29JAN26 107.50 P 0.00 0.00 0.00 14.42 +0.61 26 0 308 0
29JAN26 110.00 P 16.60 16.60 16.60 16.90 +0.63 0 2 894 +2
29JAN26 112.50 P 0.00 0.00 0.00 19.41 +0.64 31 0 17 0
29JAN26 115.00 P 0.00 0.00 0.00 21.91 +0.60 34 0 303 0
29JAN26 117.50 P 23.87 24.48 23.87 24.41 +0.61 37 178 656 +93
29JAN26 120.00 P 26.51 26.80 26.51 26.95 +0.63 43 12 66 +12
29JAN26 122.50 P 0.00 0.00 0.00 29.46 +0.71 47 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 31.93 +0.68 48 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 34.41 +0.62 48 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 36.90 +0.61 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 39.41 +0.61 53 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 41.91 +0.61 56 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 44.40 +0.58 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 46.91 +0.62 60 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 49.41 +0.62 62 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 51.90 +0.61 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 54.40 +0.60 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 56.90 +0.61 0 0 0 0
26FEB26 70.00 P 0.16 0.16 0.16 0.02 0.00 27 4 216 +4
26FEB26 72.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 0.00 27 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 292 0
26FEB26 80.00 P 0.56 0.56 0.56 0.41 +0.03 27 3 629 +3
26FEB26 82.50 P 0.80 0.83 0.80 0.72 +0.05 27 40 998 +10
26FEB26 85.00 P 1.11 1.28 1.11 1.18 +0.07 27 38 1,740 -2
26FEB26 87.50 P 1.82 1.82 1.82 1.81 +0.08 27 11 1,866 +9
26FEB26 90.00 P 2.52 2.66 2.52 2.66 +0.11 27 53 3,432 +53
26FEB26 92.50 P 3.66 3.74 3.59 3.74 +0.17 27 95 5,626 -55
26FEB26 95.00 P 5.02 5.02 5.02 5.08 +0.28 27 50 3,426 +50
26FEB26 97.50 P 0.00 0.00 0.00 6.71 +0.25 27 0 2,071 0
26FEB26 100.00 P 0.00 0.00 0.00 8.39 +0.38 27 0 638 0
26FEB26 102.50 P 0.00 0.00 0.00 10.35 +0.46 27 0 451 0
26FEB26 105.00 P 0.00 0.00 0.00 12.45 +0.51 27 0 185 0
26FEB26 107.50 P 0.00 0.00 0.00 14.68 +0.55 27 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 17.01 +0.59 27 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 19.43 +0.55 27 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 21.91 +0.60 28 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 24.41 +0.61 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.95 +0.63 35 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 29.46 +0.71 38 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 31.93 +0.66 39 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 34.41 +0.62 39 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 36.90 +0.61 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 39.41 +0.61 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.91 +0.61 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 44.40 +0.58 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.91 +0.62 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 49.41 +0.62 51 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.90 +0.61 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 54.40 +0.60 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.90 +0.61 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 30 0 36 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 30 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 0.00 30 0 48 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 0.00 30 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.26 +0.01 30 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 196 0
30MAR26 77.50 P 0.90 0.90 0.89 0.71 +0.03 30 32 474 -30
30MAR26 80.00 P 0.00 0.00 0.00 1.08 +0.04 30 0 7,442 0
30MAR26 82.50 P 0.00 0.00 0.00 1.59 +0.06 30 0 668 0
30MAR26 85.00 P 2.18 2.23 2.18 2.25 +0.08 30 6 1,393 +2
30MAR26 87.50 P 0.00 0.00 0.00 3.01 +0.09 30 0 2,249 0
30MAR26 90.00 P 3.96 3.98 3.96 3.95 +0.13 30 6 13,865 +6
30MAR26 92.50 P 4.91 5.03 4.91 5.09 +0.16 29 2 6,173 +2
30MAR26 95.00 P 6.10 6.10 6.10 6.47 +0.23 30 3 21,039 +3
30MAR26 97.50 P 7.73 7.73 7.73 7.98 +0.25 30 1 3,220 0
30MAR26 100.00 P 0.00 0.00 0.00 9.72 +0.46 30 0 12,409 0
30MAR26 102.50 P 0.00 0.00 0.00 11.39 +0.22 30 0 843 0
30MAR26 105.00 P 0.00 0.00 0.00 13.33 +0.40 30 0 6,792 0
30MAR26 107.50 P 0.00 0.00 0.00 15.39 +0.45 30 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 17.55 +0.50 30 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 20.08 +0.64 33 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 22.12 +0.42 30 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 24.45 +0.45 29 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 26.97 +0.63 31 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 29.46 +0.70 33 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 31.93 +0.66 34 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 34.41 +0.62 34 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 36.90 +0.61 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 39.45 +0.65 40 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 41.91 +0.61 40 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 44.40 +0.58 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.91 +0.62 43 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 49.46 +0.67 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 51.90 +0.61 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 54.40 +0.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.95 +0.66 51 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 59.40 +0.61 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.90 +0.65 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 64.40 +0.61 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.90 +0.62 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 69.40 +0.61 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.90 +0.62 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 74.40 +0.62 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.90 +0.62 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 79.40 +0.62 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.90 +0.62 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 84.40 +0.62 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.91 +0.64 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 89.40 +0.63 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.90 +0.63 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 32 0 656 0
29JUN26 57.50 P 0.49 0.53 0.49 0.11 0.00 32 90 90 +90
29JUN26 60.00 P 0.00 0.00 0.00 0.19 0.00 32 0 222 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.72 +0.04 32 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 1.02 +0.06 32 0 432 0
29JUN26 72.50 P 0.00 0.00 0.00 1.39 +0.06 32 0 328 0
29JUN26 75.00 P 0.00 0.00 0.00 1.88 +0.08 32 0 668 0
29JUN26 77.50 P 0.00 0.00 0.00 2.47 +0.11 32 0 375 0
29JUN26 80.00 P 3.13 3.13 3.13 3.15 +0.14 32 42 489 +42
29JUN26 82.50 P 0.00 0.00 0.00 3.88 +0.07 32 0 647 0
29JUN26 85.00 P 0.00 0.00 0.00 4.74 +0.13 32 0 4,083 0
29JUN26 87.50 P 5.70 5.70 5.65 5.70 +0.10 32 41 631 0
29JUN26 90.00 P 0.00 0.00 0.00 6.76 +0.18 31 0 9,064 0
29JUN26 92.50 P 0.00 0.00 0.00 8.05 +0.26 31 0 638 0
29JUN26 95.00 P 0.00 0.00 0.00 9.44 +0.30 32 0 1,984 0
29JUN26 97.50 P 0.00 0.00 0.00 10.95 +0.29 32 0 1,170 0
29JUN26 100.00 P 12.28 12.39 12.20 12.51 +0.32 32 76 11,482 -73
29JUN26 102.50 P 0.00 0.00 0.00 14.34 +0.40 32 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 16.11 +0.46 32 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 18.02 +0.51 32 0 689 0
29JUN26 110.00 P 19.66 19.66 19.66 19.99 +0.54 33 32 610 0
29JUN26 112.50 P 0.00 0.00 0.00 21.98 +0.52 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 24.08 +0.55 33 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 26.20 +0.57 33 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 28.39 +0.60 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 30.59 +0.62 33 0 228 0
29JUN26 125.00 P 0.00 0.00 0.00 32.82 +0.65 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 35.10 +0.67 33 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 37.41 +0.66 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.74 +0.69 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 42.07 +0.70 33 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 44.43 +0.61 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.91 +0.62 32 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 49.46 +0.67 35 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 51.90 +0.61 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 54.40 +0.60 0 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 56.95 +0.66 39 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 59.40 +0.61 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.90 +0.65 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.40 +0.61 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.90 +0.62 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.40 +0.61 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.90 +0.62 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 74.40 +0.62 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.90 +0.62 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 79.40 +0.62 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.90 +0.62 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 84.40 +0.62 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.91 +0.64 51 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.40 +0.63 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.90 +0.63 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 33 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 +0.04 33 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 +0.02 33 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 0.88 +0.03 33 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.19 +0.05 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.57 +0.05 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.05 +0.07 34 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.58 +0.08 34 0 156 0
29SEP26 75.00 P 0.00 0.00 0.00 3.22 +0.07 34 2 1,474 +2
29SEP26 77.50 P 0.00 0.00 0.00 3.88 +0.04 33 0 249 0
29SEP26 80.00 P 4.58 4.58 4.58 4.68 +0.06 33 20 138 0
29SEP26 82.50 P 5.57 5.57 5.57 5.52 +0.07 33 30 687 +30
29SEP26 85.00 P 0.00 0.00 0.00 6.46 +0.09 33 0 3,219 0
29SEP26 87.50 P 7.47 7.47 7.47 7.51 +0.10 33 30 2,263 +30
29SEP26 90.00 P 0.00 0.00 0.00 8.67 +0.11 32 0 1,205 0
29SEP26 92.50 P 0.00 0.00 0.00 9.94 +0.14 32 0 685 0
29SEP26 95.00 P 11.15 11.15 11.15 11.34 +0.20 32 30 7,776 +30
29SEP26 97.50 P 0.00 0.00 0.00 12.78 +0.18 32 0 2,125 0
29SEP26 100.00 P 0.00 0.00 0.00 14.36 +0.26 32 0 2,579 0
29SEP26 102.50 P 0.00 0.00 0.00 16.04 +0.28 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 17.87 +0.42 33 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 19.71 +0.44 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 21.53 +0.42 33 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 23.54 +0.49 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 25.54 +0.51 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 27.60 +0.54 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.68 +0.57 34 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 31.81 +0.58 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 33.96 +0.59 34 0 80 0
29SEP26 127.50 P 0.00 0.00 0.00 36.16 +0.56 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 38.38 +0.52 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 40.61 +0.53 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.90 +0.54 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 45.15 +0.51 34 0 391 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 0.00 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.12 +0.02 34 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.83 +0.04 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.40 +0.06 34 0 0 0
30DEC26 70.00 P 3.09 3.09 3.09 2.95 +0.08 34 2 6 +2
30DEC26 72.50 P 0.00 0.00 0.00 3.63 +0.08 34 0 42 0
30DEC26 75.00 P 4.28 4.32 4.28 4.32 +0.08 34 80 88 +80
30DEC26 77.50 P 0.00 0.00 0.00 5.07 +0.07 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.89 +0.07 34 0 182 0
30DEC26 82.50 P 6.95 6.95 6.75 6.80 +0.08 33 38 98 +38
30DEC26 85.00 P 0.00 0.00 0.00 7.81 +0.09 33 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 8.91 +0.09 33 0 79 0
30DEC26 90.00 P 10.11 10.11 10.11 10.11 +0.25 33 1 101 +1
30DEC26 92.50 P 0.00 0.00 0.00 11.40 +0.14 33 0 216 0
30DEC26 95.00 P 12.46 12.46 12.35 12.78 +0.18 33 41 298 +41
30DEC26 97.50 P 0.00 0.00 0.00 14.26 +0.21 33 0 53 0
30DEC26 100.00 P 15.70 15.70 15.70 15.75 +0.09 33 12 71 0
30DEC26 102.50 P 0.00 0.00 0.00 17.43 +0.14 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 19.13 +0.24 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.91 +0.29 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.89 +0.36 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.76 +0.41 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.71 +0.48 34 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 28.71 +0.51 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 30.67 +0.35 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 32.87 +0.50 34 0 211 0
TOTAL PUT 5,159 323,239 +503
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$ 33.74
30DEC25 20.00 C 0.00 0.00 0.00 13.74 +0.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.75 +0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.75 +0.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.75 +0.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.76 +0.21 83 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.76 +0.20 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.76 +0.20 41 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.76 +0.20 32 0 9 0
30DEC25 31.00 C 0.00 0.00 0.00 2.76 +0.19 22 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.76 +0.18 14 0 148 0
30DEC25 33.00 C 0.00 0.00 0.00 0.91 +0.10 23 0 122 -1
30DEC25 34.00 C 0.37 0.37 0.33 0.34 +0.02 24 33 256 -2
30DEC25 35.00 C 0.10 0.10 0.08 0.08 -0.02 23 18 338 -2
30DEC25 36.00 C 0.04 0.04 0.04 0.02 0.00 26 1 365 0
30DEC25 37.00 C 0.02 0.02 0.02 0.01 0.00 31 1 354 -1
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 263 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 122 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 153 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 196 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 204 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 218 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 225 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.81 +0.19 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.75 +0.13 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.76 +0.13 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.87 +0.28 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.93 +0.16 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.04 +0.14 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.22 +0.11 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.44 +0.11 31 0 31 0
29JAN26 33.00 C 1.82 1.83 1.79 1.80 +0.02 31 16 24 -3
29JAN26 34.00 C 1.37 1.40 1.30 1.29 +0.02 31 19 80 +2
29JAN26 35.00 C 0.96 1.00 0.94 0.95 +0.06 33 30 190 +1
29JAN26 36.00 C 0.65 0.65 0.61 0.63 +0.02 33 27 149 +21
29JAN26 37.00 C 0.45 0.45 0.43 0.42 +0.02 33 18 60 -12
29JAN26 38.00 C 0.31 0.31 0.31 0.26 -0.01 33 38 204 +37
29JAN26 39.00 C 0.22 0.22 0.22 0.16 -0.01 33 20 119 +20
29JAN26 40.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 134 0
29JAN26 41.00 C 0.11 0.11 0.11 0.06 0.00 33 2 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 33 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 10.82 +0.20 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.84 +0.22 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.87 +0.24 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.91 +0.23 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.98 +0.22 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.07 +0.21 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.25 +0.15 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.45 +0.13 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.71 +0.11 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.02 +0.13 34 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.44 +0.11 34 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.96 +0.08 35 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.57 +0.08 35 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.21 +0.06 35 0 111 0
26FEB26 37.00 C 0.00 0.00 0.00 0.93 +0.01 35 0 336 0
26FEB26 38.00 C 0.00 0.00 0.00 0.70 +0.01 35 0 33 0
26FEB26 39.00 C 0.00 0.00 0.00 0.52 +0.01 35 0 117 0
26FEB26 40.00 C 0.00 0.00 0.00 0.38 0.00 35 0 117 0
26FEB26 41.00 C 0.00 0.00 0.00 0.27 0.00 35 0 58 0
26FEB26 42.00 C 0.28 0.28 0.28 0.19 -0.01 35 1 1 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.14 0.00 35 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 0.00 35 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.88 +0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.90 +0.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.94 +0.25 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.97 +0.17 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.03 +0.17 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.10 +0.16 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.20 +0.25 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.25 +0.15 35 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.40 +0.11 35 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.75 +0.15 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.03 +0.14 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.37 +0.14 39 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.72 +0.12 38 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.18 +0.08 38 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.73 +0.15 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.30 +0.11 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.95 +0.10 39 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 1.65 +0.07 39 0 120 0
30MAR26 38.00 C 0.00 0.00 0.00 1.37 +0.07 39 0 55 0
30MAR26 39.00 C 1.13 1.14 1.13 1.12 +0.05 39 3 295 +1
30MAR26 40.00 C 0.98 0.98 0.98 0.92 +0.05 39 1 393 0
30MAR26 41.00 C 0.00 0.00 0.00 0.75 +0.04 39 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.59 +0.04 39 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.47 +0.03 39 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 13.25 +0.26 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.34 +0.25 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.45 +0.24 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.59 +0.23 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.77 +0.23 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.90 +0.14 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.12 +0.12 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.43 +0.06 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.81 +0.17 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.11 +0.09 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.57 +0.12 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.04 +0.13 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.62 +0.13 44 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.16 +0.14 44 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.75 +0.13 44 0 0 0
29JUN26 36.00 C 3.35 3.35 3.35 3.37 +0.11 44 1 4 +1
29JUN26 37.00 C 0.00 0.00 0.00 3.01 +0.08 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.69 +0.07 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.39 +0.05 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.12 +0.05 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.89 +0.04 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.62 +0.04 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.44 +0.04 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.28 +0.04 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 +0.03 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.99 +0.02 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.76 +0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 +0.02 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.74 +0.24 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.95 +0.23 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.20 +0.23 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.45 +0.19 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.79 +0.19 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.09 +0.12 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.49 +0.11 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.99 +0.17 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.45 +0.15 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.92 +0.10 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.49 +0.06 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.16 +0.17 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.76 +0.15 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.40 +0.14 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 +0.12 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 +0.12 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.42 +0.10 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.15 +0.09 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.89 +0.10 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.56 +0.08 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 +0.08 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.17 +0.08 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.97 +0.07 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 +0.07 44 0 0 0
29SEP26 47.00 C 1.91 1.91 1.91 1.67 +0.07 44 4 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 +0.06 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.38 +0.05 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 +0.05 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.01 +0.01 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 +0.04 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 +0.03 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.45 +0.25 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.68 +0.16 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.08 +0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.39 +0.14 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.80 +0.14 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.35 +0.24 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.76 +0.17 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.27 +0.17 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.81 +0.17 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.34 +0.07 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.99 +0.11 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.53 +0.07 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.18 +0.06 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.86 +0.07 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.56 +0.06 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.24 +0.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.95 +0.03 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.70 +0.04 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.34 -0.06 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 -0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.89 -0.06 43 0 0 0
TOTAL CALL 233 14,429 +63
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 501 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 650 0
30DEC25 32.00 P 0.04 0.05 0.04 0.03 -0.04 24 18 558 -3
30DEC25 33.00 P 0.24 0.27 0.18 0.17 -0.11 24 29 1,804 0
30DEC25 34.00 P 0.69 0.79 0.69 0.61 -0.18 25 2 786 0
30DEC25 35.00 P 1.38 1.48 1.38 1.37 -0.21 28 6 452 -6
30DEC25 36.00 P 0.00 0.00 0.00 2.26 -0.21 0 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.26 -0.20 0 0 71 0
30DEC25 38.00 P 0.00 0.00 0.00 4.26 -0.20 0 0 61 0
30DEC25 39.00 P 5.20 5.20 5.20 5.42 -0.04 79 1 19 0
30DEC25 40.00 P 0.00 0.00 0.00 6.26 -0.27 0 0 28 0
30DEC25 41.00 P 7.60 7.60 7.58 7.34 -0.15 86 3 34 0
30DEC25 42.00 P 8.31 8.31 8.31 8.31 -0.22 87 3 42 0
30DEC25 43.00 P 0.00 0.00 0.00 9.27 -0.25 80 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.27 -0.22 86 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.27 -0.21 92 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.28 -0.20 104 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.27 -0.24 104 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.27 -0.21 110 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.27 -0.22 115 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.27 -0.22 121 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.78 -0.21 141 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.28 -0.18 154 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.78 -0.20 166 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.27 -0.20 168 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.76 -0.21 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.26 -0.22 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.77 -0.21 198 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.26 -0.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.76 -0.21 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.26 -0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.77 -0.19 233 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.26 -0.21 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.78 -0.18 259 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 53 0
29JAN26 30.00 P 0.22 0.24 0.22 0.21 -0.06 33 7 137 -6
29JAN26 31.00 P 0.00 0.00 0.00 0.36 -0.10 32 0 487 0
29JAN26 32.00 P 0.70 0.70 0.70 0.64 -0.10 32 40 466 +40
29JAN26 33.00 P 1.09 1.09 1.09 0.99 -0.14 32 1 345 +1
29JAN26 34.00 P 0.00 0.00 0.00 1.54 -0.18 33 0 27 0
29JAN26 35.00 P 2.16 2.16 2.16 2.14 -0.17 34 1 12 +1
29JAN26 36.00 P 0.00 0.00 0.00 2.79 -0.20 32 0 50 0
29JAN26 37.00 P 0.00 0.00 0.00 3.57 -0.21 32 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 4.43 -0.21 32 0 99 0
29JAN26 39.00 P 0.00 0.00 0.00 5.50 -0.05 40 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 6.29 -0.35 33 0 93 0
29JAN26 41.00 P 7.32 7.32 7.32 7.34 -0.27 41 3 85 +3
29JAN26 42.00 P 0.00 0.00 0.00 8.32 -0.28 43 0 5 0
29JAN26 43.00 P 9.50 9.52 9.32 9.38 -0.19 51 20 37 +12
29JAN26 44.00 P 0.00 0.00 0.00 10.35 -0.25 53 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.35 -0.25 56 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 12.35 -0.25 59 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.35 -0.22 63 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.35 -0.22 66 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.35 -0.22 69 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.35 -0.22 72 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.85 -0.22 79 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.35 -0.22 86 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.85 -0.21 92 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 77 0
26FEB26 29.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 81 0
26FEB26 30.00 P 0.60 0.60 0.60 0.55 -0.07 35 2 254 0
26FEB26 31.00 P 0.00 0.00 0.00 0.81 -0.10 35 0 333 0
26FEB26 32.00 P 0.00 0.00 0.00 1.16 -0.10 35 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.57 -0.13 35 0 176 0
26FEB26 34.00 P 0.00 0.00 0.00 2.06 -0.17 35 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.66 -0.18 35 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.28 -0.17 35 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 3.99 -0.19 35 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.77 -0.19 35 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.60 -0.36 35 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.67 -0.17 40 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.52 -0.22 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.46 -0.21 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.40 -0.22 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.36 -0.25 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.35 -0.25 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.35 -0.25 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.40 -0.02 39 0 277 0
30MAR26 28.00 P 0.62 0.62 0.62 0.57 -0.04 39 3 80 +3
30MAR26 29.00 P 0.00 0.00 0.00 0.78 -0.06 39 0 185 0
30MAR26 30.00 P 1.09 1.09 1.09 1.08 -0.05 39 1 639 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.37 -0.11 39 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 1.77 -0.12 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.22 -0.14 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.74 -0.15 39 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.32 -0.17 39 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.96 -0.19 39 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.74 -0.14 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.32 -0.31 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.27 -0.16 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.09 +0.11 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.93 -0.18 43 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.80 -0.18 43 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.78 -0.10 46 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.65 -0.14 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.60 -0.13 47 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.44 -0.16 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.40 -0.17 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.36 -0.22 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.35 -0.22 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.45 -0.14 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.85 -0.22 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.35 -0.22 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.85 -0.21 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.35 -0.21 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.85 -0.21 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.35 -0.21 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.85 -0.21 77 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.36 -0.20 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.85 -0.20 83 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.35 -0.20 86 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.84 -0.21 89 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.03 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.81 -0.06 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 -0.05 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.34 -0.04 43 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.65 -0.03 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.99 -0.03 43 0 464 0
29JUN26 30.00 P 0.00 0.00 0.00 2.33 -0.08 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.78 -0.06 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.27 -0.05 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.70 -0.14 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.25 -0.15 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.85 -0.15 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.49 -0.15 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.16 -0.15 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.92 -0.12 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.65 -0.14 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.41 -0.13 44 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 9.24 -0.09 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.99 -0.15 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.87 -0.09 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.71 -0.09 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.51 -0.17 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.43 -0.10 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.25 -0.17 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.20 -0.10 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.02 -0.18 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.95 -0.24 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.23 -0.18 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.58 -0.17 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.94 -0.18 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.03 44 0 4 0
29SEP26 24.00 P 1.20 1.20 1.20 1.10 -0.06 44 2 5 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.36 -0.02 44 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.05 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 -0.03 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 -0.03 43 0 11 0
29SEP26 29.00 P 2.75 2.75 2.75 2.71 -0.03 43 1 21 +1
29SEP26 30.00 P 0.00 0.00 0.00 3.13 -0.04 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 -0.06 43 0 3 0
29SEP26 32.00 P 4.15 4.20 4.15 4.04 -0.10 43 20 32 -20
29SEP26 33.00 P 0.00 0.00 0.00 4.64 -0.04 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.13 -0.13 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.73 -0.14 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.37 -0.14 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.05 -0.13 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.77 -0.11 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.51 -0.12 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.26 -0.07 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.02 -0.13 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.78 -0.15 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 -0.15 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.46 -0.15 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 -0.09 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.12 -0.09 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.97 -0.09 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.84 -0.16 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.71 -0.09 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.59 -0.06 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.82 -0.08 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.09 -0.08 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.32 -0.17 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.04 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 -0.04 43 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 -0.03 43 0 7 0
30DEC26 27.00 P 2.40 2.40 2.40 2.46 -0.02 43 1 13 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.84 -0.03 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.26 -0.03 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 -0.03 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 -0.03 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 -0.10 43 0 51 0
30DEC26 33.00 P 5.30 5.30 5.30 5.26 -0.04 43 1 37 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.84 -0.04 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.37 -0.12 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.09 -0.04 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 -0.05 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.45 -0.12 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 -0.16 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 -0.05 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.64 -0.13 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.36 -0.03 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.20 -0.10 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.95 -0.13 45 0 0 0
TOTAL PUT 165 19,469 +31
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$ 515.00
24DEC25 400.00 C 0.00 0.00 0.00 115.03 +5.46 0 0 0 0
24DEC25 410.00 C 0.00 0.00 0.00 105.04 +5.47 132 0 0 0
24DEC25 420.00 C 0.00 0.00 0.00 95.04 +5.47 117 0 0 0
24DEC25 430.00 C 0.00 0.00 0.00 85.04 +5.47 102 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 75.04 +5.46 88 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 65.04 +5.46 72 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 55.04 +5.46 52 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 45.04 +5.45 0 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 35.04 +5.40 0 0 9 0
24DEC25 490.00 C 0.00 0.00 0.00 25.09 +4.64 42 0 2 0
24DEC25 500.00 C 18.50 19.91 13.00 15.50 +4.40 41 13 127 -4
24DEC25 510.00 C 6.09 12.00 4.50 7.47 +2.35 42 58 82 -14
24DEC25 520.00 C 1.69 4.67 1.30 2.49 +0.79 42 194 277 +113
24DEC25 530.00 C 0.42 0.55 0.40 0.52 +0.10 41 45 144 +35
24DEC25 540.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 85 0
24DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
24DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
24DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 332.61 +5.48 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 330.11 +5.48 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 327.61 +5.48 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 325.12 +5.49 204 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 322.62 +5.49 196 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 320.12 +5.48 185 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 317.62 +5.48 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 315.12 +5.48 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 310.12 +5.48 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 305.13 +5.48 176 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 300.13 +5.48 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 295.13 +5.48 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 290.14 +5.48 166 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 285.14 +5.48 139 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 280.14 +5.48 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 275.15 +5.48 156 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 270.15 +5.48 140 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 265.15 +5.48 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 260.15 +5.47 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 255.16 +5.48 134 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 250.16 +5.48 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 245.16 +5.47 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 240.17 +5.48 126 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 235.17 +5.48 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 230.17 +5.47 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 225.18 +5.48 118 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 220.18 +5.48 104 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 215.18 +5.47 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 205.19 +5.47 99 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 195.19 +5.47 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 185.20 +5.47 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 175.21 +5.47 86 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 165.21 +5.47 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 155.22 +5.47 70 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 145.22 +5.46 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 135.23 +5.47 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 125.24 +5.47 58 0 231 0
30DEC25 400.00 C 0.00 0.00 0.00 115.24 +5.46 0 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 105.25 +5.47 44 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 95.26 +5.47 45 0 231 0
30DEC25 430.00 C 0.00 0.00 0.00 85.26 +5.46 0 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 75.27 +5.46 34 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 65.27 +5.45 0 0 160 0
30DEC25 460.00 C 0.00 0.00 0.00 55.28 +3.92 22 2 292 0
30DEC25 470.00 C 0.00 0.00 0.00 46.68 +6.66 49 0 783 0
30DEC25 480.00 C 40.00 40.00 34.00 35.48 +4.98 26 5 427 -3
30DEC25 490.00 C 29.78 30.50 29.78 26.02 +4.32 26 3 1,198 -3
30DEC25 500.00 C 14.17 22.00 14.17 17.46 +3.29 26 26 2,179 -15
30DEC25 510.00 C 9.60 11.85 9.20 10.15 +2.05 25 27 1,771 -27
30DEC25 520.00 C 4.95 7.68 4.95 5.31 +0.80 25 277 3,195 +161
30DEC25 530.00 C 2.38 4.50 2.38 2.38 +0.29 26 281 2,865 -67
30DEC25 540.00 C 1.00 2.00 1.00 0.91 +0.07 26 77 792 +27
30DEC25 550.00 C 0.60 0.85 0.50 0.31 +0.01 26 94 2,847 +9
30DEC25 560.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 813 0
30DEC25 570.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,302 0
30DEC25 580.00 C 0.12 0.12 0.12 0.01 0.00 28 3 1,086 -3
30DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 742 0
30DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 43 0 333 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
02JAN26 410.00 C 0.00 0.00 0.00 105.36 +5.47 41 0 0 0
02JAN26 420.00 C 0.00 0.00 0.00 95.36 +5.46 0 0 0 0
02JAN26 430.00 C 0.00 0.00 0.00 85.37 +5.46 0 0 0 0
02JAN26 440.00 C 0.00 0.00 0.00 75.38 +5.44 0 0 0 0
02JAN26 450.00 C 0.00 0.00 0.00 65.41 +5.41 29 0 0 0
02JAN26 460.00 C 0.00 0.00 0.00 55.46 +4.10 28 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 46.68 +6.10 40 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 36.12 +4.62 28 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 27.19 +3.57 28 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 18.68 +2.32 26 0 0 0
02JAN26 510.00 C 15.50 15.50 15.50 12.32 +1.71 27 4 48 0
02JAN26 520.00 C 6.59 7.88 6.59 7.49 +0.90 28 6 43 +1
02JAN26 530.00 C 3.91 5.17 3.91 4.18 +0.48 28 44 31 +26
02JAN26 540.00 C 2.16 3.41 2.16 2.12 +0.20 28 52 43 +43
02JAN26 550.00 C 2.06 2.06 1.18 1.01 +0.09 28 34 37 +16
02JAN26 560.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
02JAN26 570.00 C 0.40 0.40 0.40 0.16 -0.01 28 10 10 +10
02JAN26 580.00 C 0.00 0.00 0.00 0.06 0.00 29 0 5 0
02JAN26 590.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
02JAN26 600.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JAN26 270.00 C 0.00 0.00 0.00 245.87 +5.48 57 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 240.88 +5.47 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 235.90 +5.48 52 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 230.91 +5.47 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 225.93 +5.47 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 220.95 +5.48 50 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 215.96 +5.47 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 205.99 +5.47 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 196.03 +5.48 43 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 186.06 +5.47 38 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 176.09 +5.47 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 166.12 +5.46 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 156.16 +5.47 33 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 146.20 +5.47 33 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 136.24 +5.45 32 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 126.31 +5.44 33 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 116.41 +5.42 33 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 106.57 +5.38 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 96.82 +5.31 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 87.22 +5.22 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 77.84 +5.09 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 68.74 +2.98 33 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 58.23 +2.86 27 0 4 0
29JAN26 470.00 C 0.00 0.00 0.00 50.24 +2.83 29 0 99 0
29JAN26 480.00 C 0.00 0.00 0.00 42.80 +2.74 30 0 106 0
29JAN26 490.00 C 0.00 0.00 0.00 35.97 +2.59 31 0 141 0
29JAN26 500.00 C 0.00 0.00 0.00 29.81 +3.05 31 0 142 0
29JAN26 510.00 C 24.10 26.60 23.23 24.35 +2.47 32 11 575 +1
29JAN26 520.00 C 20.00 21.00 20.00 19.60 +1.88 32 22 520 -15
29JAN26 530.00 C 16.80 17.48 14.61 15.55 +1.24 32 58 1,055 +21
29JAN26 540.00 C 0.00 0.00 0.00 12.15 +1.08 32 2 835 0
29JAN26 550.00 C 9.50 11.10 9.36 9.36 +0.92 32 71 799 +15
29JAN26 560.00 C 8.04 10.00 7.57 7.54 +1.20 33 5 2,157 0
29JAN26 570.00 C 7.20 7.20 7.20 5.64 +0.95 33 1 1,639 0
29JAN26 580.00 C 5.00 6.50 4.92 4.15 +0.73 33 41 270 +1
29JAN26 590.00 C 0.00 0.00 0.00 3.02 +0.56 33 0 205 0
29JAN26 600.00 C 3.51 3.58 3.51 2.17 +0.42 33 59 264 +29
29JAN26 610.00 C 0.00 0.00 0.00 1.49 +0.30 33 0 651 0
29JAN26 620.00 C 2.27 2.33 2.14 1.04 +0.22 33 80 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.72 +0.16 33 0 210 0
29JAN26 640.00 C 0.00 0.00 0.00 0.49 +0.11 33 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.33 +0.08 33 0 692 0
29JAN26 660.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JAN26 700.00 C 0.52 0.52 0.52 0.04 +0.01 33 5 16 +5
29JAN26 710.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 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 0.19 0.19 0.19 0.01 0.00 43 5 0 -5
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 0.00 147.21 +5.36 32 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 137.37 +5.30 32 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 127.59 +5.20 32 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 117.91 +5.07 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 108.37 +4.90 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 99.01 +4.70 32 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 89.89 +4.46 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 81.05 +4.17 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 72.56 +3.84 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 62.55 +1.56 28 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 55.15 +3.03 29 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 48.25 +1.26 29 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 41.87 +1.08 30 2 217 +2
26FEB26 500.00 C 0.00 0.00 0.00 36.03 +1.49 30 0 328 0
26FEB26 510.00 C 32.18 32.18 32.18 30.75 +1.13 30 30 31 +7
26FEB26 520.00 C 0.00 0.00 0.00 26.03 +1.17 31 0 85 0
26FEB26 530.00 C 25.00 25.00 25.00 21.85 +0.66 31 1 54 +1
26FEB26 540.00 C 0.00 0.00 0.00 18.29 +0.09 31 0 272 0
26FEB26 550.00 C 0.00 0.00 0.00 15.60 +0.26 32 0 52 0
26FEB26 560.00 C 13.69 13.69 13.69 13.06 +0.42 32 4 121 +4
26FEB26 570.00 C 0.00 0.00 0.00 10.62 +0.28 32 0 571 0
26FEB26 580.00 C 9.91 9.91 9.91 8.56 +0.16 32 1 71 0
26FEB26 590.00 C 0.00 0.00 0.00 6.85 +0.07 32 0 82 0
26FEB26 600.00 C 8.80 8.80 8.06 5.44 +0.01 32 14 395 +4
26FEB26 610.00 C 0.00 0.00 0.00 4.29 -0.04 32 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 3.36 -0.07 32 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 2.61 -0.09 32 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 2.02 -0.03 32 0 15 0
26FEB26 650.00 C 3.37 3.37 3.37 1.51 -0.09 32 6 41 0
26FEB26 660.00 C 3.00 3.00 3.00 1.18 -0.05 32 3 266 0
30MAR26 182.50 C 0.00 0.00 0.00 334.03 +5.48 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 331.55 +5.48 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 329.07 +5.48 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 326.59 +5.48 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 324.11 +5.48 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 321.64 +5.49 53 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 319.16 +5.49 51 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 316.68 +5.48 50 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 311.72 +5.48 43 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 306.76 +5.48 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 301.80 +5.48 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 296.85 +5.49 47 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 291.89 +5.48 44 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 286.93 +5.48 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 281.97 +5.48 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 277.01 +5.48 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 272.06 +5.48 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 267.10 +5.48 39 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 262.14 +5.48 35 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 257.18 +5.48 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 252.22 +5.47 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 247.27 +5.48 36 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 242.31 +5.47 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 237.35 +5.47 31 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 232.40 +5.47 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 227.44 +5.47 33 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 222.49 +5.47 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 217.53 +5.46 33 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 207.63 +5.45 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 197.75 +5.44 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 187.88 +5.41 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 178.04 +5.38 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 168.25 +5.33 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 158.52 +5.27 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 148.87 +5.18 33 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 139.34 +5.08 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 129.94 +4.94 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 120.73 +4.79 34 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 110.07 +2.96 28 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 102.92 +4.37 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 91.65 +4.05 28 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 83.75 +3.82 29 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 76.68 +4.06 31 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 68.99 +1.27 31 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 62.20 +3.03 31 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 55.82 +1.12 32 0 220 0
30MAR26 490.00 C 51.28 51.28 51.28 49.86 +2.49 32 1 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 44.34 +1.69 32 0 582 0
30MAR26 510.00 C 39.10 42.00 39.10 39.26 +1.36 32 91 227 +46
30MAR26 520.00 C 33.70 34.78 33.26 34.60 +1.42 32 80 161 +75
30MAR26 530.00 C 0.00 0.00 0.00 30.36 +1.03 33 0 82 0
30MAR26 540.00 C 30.00 30.00 30.00 26.53 +0.41 33 2 28 +2
30MAR26 550.00 C 0.00 0.00 0.00 23.08 -0.16 33 0 1,092 0
30MAR26 560.00 C 22.60 22.60 22.13 20.46 +0.22 33 9 253 -1
30MAR26 570.00 C 0.00 0.00 0.00 18.29 +0.80 34 0 1,519 0
30MAR26 580.00 C 0.00 0.00 0.00 15.74 +0.68 34 0 15 0
30MAR26 590.00 C 17.50 17.50 17.50 13.48 +0.56 34 1 82 0
30MAR26 600.00 C 0.00 0.00 0.00 11.50 +0.45 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 9.77 +0.35 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 8.27 +0.27 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 6.98 +0.40 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 5.70 +0.15 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 4.78 +0.11 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 4.00 +0.08 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 3.33 +0.05 33 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.77 +0.03 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.30 +0.02 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.90 0.00 34 0 214 0
30MAR26 710.00 C 3.70 3.70 3.70 1.56 -0.01 33 5 5 +5
30MAR26 720.00 C 0.00 0.00 0.00 1.29 -0.01 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.06 -0.01 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.71 -0.02 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 265 0
30MAR26 900.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,045 0
29JUN26 250.00 C 0.00 0.00 0.00 267.56 +5.44 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 262.61 +5.44 29 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 257.67 +5.44 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 252.72 +5.43 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 247.78 +5.43 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 242.84 +5.43 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 237.90 +5.43 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 232.96 +5.42 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 228.04 +6.07 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 223.11 +6.09 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 218.19 +6.12 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 208.39 +5.38 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 198.63 +5.34 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 188.93 +5.30 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 179.34 +5.27 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 169.85 +6.08 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 160.51 +5.16 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 151.32 +5.02 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 142.31 +4.91 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 133.59 +5.02 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 124.98 +4.62 33 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 116.83 +3.92 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 108.73 +4.29 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 101.23 +4.28 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 96.56 +6.78 36 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 86.93 +3.93 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 77.75 +1.28 31 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 71.77 +1.31 31 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 65.95 +0.46 31 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 60.54 +1.24 32 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 55.49 +0.82 32 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 50.58 +0.55 32 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 46.31 +0.44 32 0 42 0
29JUN26 530.00 C 0.00 0.00 0.00 42.23 +0.14 32 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 38.69 +0.30 32 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 35.45 +0.77 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 32.18 +0.78 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 29.71 +1.27 33 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 27.28 +1.80 33 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 24.53 +1.47 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 22.23 +1.47 33 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 19.93 +1.46 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 17.82 +1.12 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 16.09 +1.12 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 14.36 +1.12 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 12.40 +0.46 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 11.17 +0.49 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 9.95 +0.81 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.76 +0.58 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.89 +0.57 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 7.03 +0.58 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 6.16 +0.46 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.51 +0.40 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 4.92 +0.40 33 0 0 0
29JUN26 740.00 C 7.67 7.67 7.67 4.33 +0.40 33 3 5 +3
29JUN26 750.00 C 0.00 0.00 0.00 3.79 +0.27 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 3.40 +0.27 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 3.01 +0.27 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.62 +0.23 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.31 +0.17 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.06 +0.17 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.82 +0.18 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.57 +0.14 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.39 +0.11 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.24 +0.11 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.09 +0.11 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.93 +0.08 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.82 +0.06 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.73 +0.06 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.64 +0.06 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 199.88 +5.31 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 190.65 +5.30 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 181.61 +5.25 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 172.76 +5.24 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 164.10 +5.13 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 155.72 +5.15 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 147.47 +4.99 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 139.63 +4.99 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 131.82 +4.86 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 124.55 +4.81 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 117.35 +4.81 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 110.45 +4.55 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 103.93 +4.55 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 97.42 +4.36 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 91.51 +4.24 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 85.74 +4.25 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 80.01 +3.88 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 75.00 +3.89 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 69.99 +4.78 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 63.13 +1.53 32 0 8 0
29SEP26 520.00 C 0.00 0.00 0.00 59.02 +1.55 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 54.91 +1.15 32 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 50.81 +0.64 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 47.43 +0.61 33 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 44.05 +0.42 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 40.81 +0.51 33 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 38.32 +0.90 33 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 35.84 +1.29 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 34.24 +2.57 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 30.30 +0.91 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 28.38 +1.23 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 27.16 +2.24 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 24.93 +2.10 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 22.95 +2.41 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 21.27 +2.37 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 19.60 +2.33 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 17.40 +1.59 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 15.99 +1.37 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 14.80 +1.37 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 153.58 +4.39 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 145.90 +4.05 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 138.78 +4.04 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 131.66 +4.03 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 124.79 +3.65 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 118.34 +3.64 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 111.89 +3.60 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 105.80 +3.21 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 100.09 +3.21 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 94.37 +3.20 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 88.97 +2.77 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 84.01 +2.75 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 79.06 +5.03 33 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 72.02 +0.72 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 67.91 +0.72 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 63.85 +0.51 32 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 60.10 +0.36 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 56.72 +0.36 32 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 53.49 +0.30 32 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 50.48 +0.26 32 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 49.01 +1.61 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 46.06 +2.79 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 41.96 +1.43 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 39.21 +1.42 33 0 8 0
TOTAL CALL 1,868 69,443 +505
24DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
24DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
24DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
24DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
24DEC25 480.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 67 0
24DEC25 490.00 P 0.00 0.00 0.00 0.04 -0.37 41 0 228 0
24DEC25 500.00 P 1.80 1.80 0.40 0.46 -1.47 42 76 234 -9
24DEC25 510.00 P 4.54 4.92 1.25 2.50 -3.18 42 107 104 +75
24DEC25 520.00 P 6.00 7.50 3.97 7.67 -4.53 44 35 16 +16
24DEC25 530.00 P 0.00 0.00 0.00 15.96 -4.92 50 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 25.04 -5.49 41 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 35.00 -5.50 0 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 45.00 -5.50 0 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 55.00 -5.50 0 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 65.00 -5.50 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 75.00 -5.50 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 85.00 -5.50 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 95.00 -5.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 225 0 470 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 214 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 211 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 208 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 206 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 201 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 195 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 191 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 186 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 181 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 176 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 172 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 168 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 163 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 159 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 155 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 151 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 147 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 143 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 139 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 128 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 124 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 107 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 101 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 94 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,291 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,837 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,087 0
30DEC25 450.00 P 0.20 0.20 0.20 0.01 0.00 33 3 1,635 -3
30DEC25 460.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 1,117 0
30DEC25 470.00 P 0.27 0.40 0.27 0.04 -0.15 26 27 3,136 -2
30DEC25 480.00 P 0.65 0.67 0.62 0.19 -0.49 26 6 1,779 +1
30DEC25 490.00 P 1.93 1.93 0.79 0.74 -1.19 26 92 1,815 -20
30DEC25 500.00 P 4.14 4.14 1.80 2.22 -2.25 26 243 2,949 +129
30DEC25 510.00 P 5.38 6.39 4.02 5.33 -3.44 27 130 1,353 +59
30DEC25 520.00 P 12.00 12.00 10.51 10.50 -4.10 27 16 6,882 0
30DEC25 530.00 P 13.50 13.50 13.50 17.18 -5.06 26 1 2,152 -6
30DEC25 540.00 P 0.00 0.00 0.00 26.48 -4.59 31 0 1,406 0
30DEC25 550.00 P 0.00 0.00 0.00 36.18 -5.65 37 0 2,101 0
30DEC25 560.00 P 0.00 0.00 0.00 45.00 -5.50 0 0 84 -15
30DEC25 570.00 P 0.00 0.00 0.00 55.00 -5.50 0 0 168 0
30DEC25 580.00 P 0.00 0.00 0.00 65.00 -5.50 0 0 510 -10
30DEC25 590.00 P 80.50 80.50 80.50 75.00 -5.50 0 1 47 0
30DEC25 600.00 P 0.00 0.00 0.00 85.00 -5.50 0 0 96 0
30DEC25 610.00 P 0.00 0.00 0.00 95.00 -5.50 0 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 105.00 -5.50 0 0 10 0
30DEC25 630.00 P 0.00 0.00 0.00 115.00 -5.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 125.00 -5.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 135.00 -5.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 145.00 -5.50 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 155.00 -5.50 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 165.00 -5.50 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 175.00 -5.50 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 185.00 -5.50 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 195.00 -5.50 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 205.00 -5.50 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 215.00 -5.50 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 225.00 -5.50 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 235.00 -5.50 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 245.00 -5.50 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 255.00 -5.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 265.00 -5.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 275.00 -5.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 285.00 -5.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 295.00 -5.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 305.00 -5.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 315.00 -5.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 325.00 -5.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 335.00 -5.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 345.00 -5.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 355.00 -5.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 365.00 -5.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 375.00 -5.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 385.00 -5.50 0 0 0 0
02JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
02JAN26 450.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 0.06 -0.16 28 0 0 0
02JAN26 470.00 P 0.66 0.66 0.66 0.23 -0.42 28 3 3 +3
02JAN26 480.00 P 1.30 1.30 1.30 0.72 -0.87 28 1 28 +1
02JAN26 490.00 P 2.20 2.26 2.20 1.82 -1.58 29 3 34 +3
02JAN26 500.00 P 3.38 3.92 3.38 3.94 -2.30 29 7 116 0
02JAN26 510.00 P 7.00 7.00 7.00 7.47 -3.05 29 1 1 +1
02JAN26 520.00 P 0.00 0.00 0.00 12.66 -3.92 29 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 19.46 -4.54 30 0 0 0
02JAN26 540.00 P 0.00 0.00 0.00 26.81 -5.18 28 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 36.18 -5.65 32 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 45.18 -5.46 28 0 0 0
02JAN26 570.00 P 0.00 0.00 0.00 55.01 -5.50 28 0 0 0
02JAN26 580.00 P 0.00 0.00 0.00 65.00 -5.50 0 0 0 0
02JAN26 590.00 P 0.00 0.00 0.00 75.00 -5.50 0 0 0 0
02JAN26 600.00 P 0.00 0.00 0.00 85.00 - 0 0 0 -
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 350.00 P 0.30 0.30 0.30 0.01 0.00 38 5 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 380.00 P 0.53 0.53 0.53 0.02 -0.02 32 5 113 +5
29JAN26 390.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 168 0
29JAN26 400.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 495 0
29JAN26 410.00 P 0.00 0.00 0.00 0.25 -0.08 33 0 222 0
29JAN26 420.00 P 1.00 1.00 1.00 0.47 -0.14 33 5 133 -5
29JAN26 430.00 P 0.00 0.00 0.00 0.84 -0.26 33 0 113 0
29JAN26 440.00 P 1.94 2.30 1.94 1.47 -0.38 33 3 256 +1
29JAN26 450.00 P 2.80 3.10 2.41 2.38 -0.57 33 752 789 +559
29JAN26 460.00 P 3.44 3.99 3.31 3.69 -0.81 33 31 452 +1
29JAN26 470.00 P 6.00 6.09 4.53 5.49 -1.05 33 58 717 +1
29JAN26 480.00 P 6.55 8.10 6.55 7.87 -1.29 33 32 902 +25
29JAN26 490.00 P 9.26 10.30 9.26 10.91 -1.15 33 7 618 +2
29JAN26 500.00 P 13.78 15.24 12.80 14.66 -1.81 33 43 1,364 +20
29JAN26 510.00 P 18.38 20.00 18.38 19.17 -2.23 34 62 1,993 -2
29JAN26 520.00 P 24.50 24.50 24.50 24.43 -2.97 34 2 1,655 0
29JAN26 530.00 P 29.29 29.29 29.29 30.43 -3.41 34 1 294 +1
29JAN26 540.00 P 0.00 0.00 0.00 37.12 -2.64 35 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 44.45 -4.22 35 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 52.38 -2.88 36 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 60.88 -4.75 37 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 69.78 -4.94 38 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 79.04 -2.68 40 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 87.43 -3.73 38 0 71 0
29JAN26 610.00 P 0.00 0.00 0.00 98.36 -2.43 44 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 108.21 -2.37 47 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 115.04 -5.46 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 125.00 -5.50 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 135.00 -5.50 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 145.00 -5.50 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 155.00 -5.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 165.00 -5.50 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 175.00 -5.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 185.00 -5.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 195.00 -5.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 205.00 -5.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 215.00 -5.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 225.00 -5.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 235.00 -5.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 245.00 -5.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 255.00 -5.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 265.00 -5.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 275.00 -5.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 285.00 -5.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 295.00 -5.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 305.00 -5.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 315.00 -5.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 325.00 -5.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 335.00 -5.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 345.00 -5.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 355.00 -5.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 365.00 -5.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 375.00 -5.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 385.00 -5.50 0 0 0 0
26FEB26 370.00 P 1.10 1.10 1.10 0.12 -0.11 32 2 5 +2
26FEB26 380.00 P 0.00 0.00 0.00 0.22 -0.18 32 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.39 -0.27 32 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.66 -0.40 32 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 1.07 -0.56 32 0 81 0
26FEB26 420.00 P 0.00 0.00 0.00 1.66 -0.83 32 0 113 0
26FEB26 430.00 P 0.00 0.00 0.00 2.56 -1.00 32 0 90 0
26FEB26 440.00 P 4.80 5.00 4.80 3.70 -1.33 32 3 125 +3
26FEB26 450.00 P 6.27 6.52 6.27 5.17 -1.74 32 39 179 +15
26FEB26 460.00 P 0.00 0.00 0.00 7.13 -1.86 32 0 90 0
26FEB26 470.00 P 10.74 10.74 10.73 9.58 -1.99 32 5 301 +4
26FEB26 480.00 P 13.50 13.50 12.18 12.53 -2.19 32 27 412 +27
26FEB26 490.00 P 15.51 15.51 15.51 15.98 -2.48 32 2 227 +1
26FEB26 500.00 P 0.00 0.00 0.00 20.03 -2.83 32 0 374 0
26FEB26 510.00 P 0.00 0.00 0.00 24.79 -3.43 32 0 60 0
26FEB26 520.00 P 0.00 0.00 0.00 30.08 -3.95 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 35.85 -4.40 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 42.35 -4.76 33 2 158 +2
26FEB26 550.00 P 0.00 0.00 0.00 48.68 -4.11 33 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 55.08 -5.13 32 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 62.80 -5.17 32 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 70.89 -5.34 32 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 79.26 -5.45 32 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 88.06 -5.47 32 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 98.36 -4.22 35 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 108.21 -3.62 37 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 115.76 -5.55 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 125.36 -5.54 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 135.13 -5.54 32 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 145.01 -5.52 32 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 60 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 58 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 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 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 45 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 74 0
30MAR26 250.00 P 0.50 0.61 0.50 0.01 0.00 43 11 531 +11
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 33 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.18 -0.10 33 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.30 -0.15 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.49 -0.21 33 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 0.77 -0.28 34 0 455 0
30MAR26 380.00 P 3.00 3.00 3.00 1.15 -0.38 33 10 151 -10
30MAR26 390.00 P 0.00 0.00 0.00 1.66 -0.55 34 0 405 0
30MAR26 400.00 P 3.80 3.80 3.80 2.37 -0.70 33 1 550 0
30MAR26 410.00 P 0.00 0.00 0.00 3.41 -0.70 34 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 4.60 -1.12 34 0 254 0
30MAR26 430.00 P 0.00 0.00 0.00 6.08 -1.37 34 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 7.97 -1.50 34 0 307 0
30MAR26 450.00 P 10.20 10.37 10.20 10.13 -1.89 34 4 235 -1
30MAR26 460.00 P 13.20 13.20 13.20 12.75 -1.88 34 1 165 +1
30MAR26 470.00 P 16.26 16.26 16.26 15.82 -1.87 34 1 4,476 0
30MAR26 480.00 P 19.47 20.01 19.47 19.16 -2.03 34 1,944 4,685 +1,821
30MAR26 490.00 P 0.00 0.00 0.00 23.24 -2.07 34 0 1,128 0
30MAR26 500.00 P 0.00 0.00 0.00 27.58 -2.17 34 0 1,225 0
30MAR26 510.00 P 0.00 0.00 0.00 32.49 -2.94 34 0 143 0
30MAR26 520.00 P 38.30 39.78 38.30 37.83 -3.55 35 116 197 +88
30MAR26 530.00 P 44.20 45.40 44.20 43.58 -3.77 35 12 77 -1
30MAR26 540.00 P 0.00 0.00 0.00 49.87 -4.20 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 56.43 -3.01 35 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 63.57 -4.68 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 70.90 -4.86 36 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 78.77 -2.55 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 86.80 -5.11 36 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 95.26 -5.24 37 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 100.87 -5.13 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 109.56 -5.26 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 121.98 -2.47 39 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 127.50 -5.38 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 140.87 -1.29 41 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 146.14 -5.45 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 155.72 -5.46 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 165.37 -5.47 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 175.15 -5.50 33 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 185.03 -5.50 33 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 195.00 -5.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 205.00 -5.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 215.00 -5.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 225.00 -5.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 235.00 -5.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 245.00 -5.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 255.00 -5.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 265.00 -5.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 275.00 -5.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 285.00 -5.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 295.00 -5.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 305.00 -5.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 315.00 -5.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 325.00 -5.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 335.00 -5.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 345.00 -5.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 355.00 -5.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 365.00 -5.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 375.00 -5.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 385.00 -5.50 0 0 0 0
29JUN26 250.00 P 1.26 1.26 1.15 0.03 -0.01 33 22 686 -5
29JUN26 255.00 P 1.10 1.10 1.10 0.04 -0.01 33 90 196 +90
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.30 -0.05 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.36 -0.09 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.56 -0.08 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 0.82 -0.13 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.14 -0.20 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.62 -0.21 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.20 -0.32 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 2.93 -0.36 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 3.88 -0.46 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 4.93 -0.61 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.53 -0.47 33 0 467 0
29JUN26 400.00 P 8.60 8.60 8.60 8.04 -0.94 33 3 209 +3
29JUN26 410.00 P 0.00 0.00 0.00 9.77 -1.24 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 11.77 -1.60 33 0 21 0
29JUN26 430.00 P 15.50 15.50 15.50 14.33 -1.69 33 1 49 -1
29JUN26 440.00 P 0.00 0.00 0.00 17.43 -1.59 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 20.75 -1.50 33 0 1,175 0
29JUN26 460.00 P 23.50 23.50 23.50 23.50 -2.14 33 1 1,531 0
29JUN26 470.00 P 0.00 0.00 0.00 28.09 -1.44 34 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 32.16 -1.35 34 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 36.78 -1.66 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 41.72 -1.79 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 46.80 -1.80 34 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 52.54 -0.81 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 58.09 -2.31 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 64.59 -2.32 34 0 526 0
29JUN26 550.00 P 71.50 71.50 71.50 71.14 -3.39 34 1 520 -1
29JUN26 560.00 P 0.00 0.00 0.00 75.49 -3.67 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 82.55 -3.68 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 92.33 -2.72 35 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 99.84 -1.13 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 104.64 -4.06 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 112.38 -4.09 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 120.34 -4.37 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 128.61 -4.38 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 136.90 -4.42 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 145.36 -4.65 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 154.08 -4.66 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 162.83 -4.67 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 171.65 -4.86 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 180.73 -4.86 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 189.82 -4.87 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 198.95 -4.97 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 208.25 -5.02 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 217.61 -5.03 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 226.99 -5.06 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 236.45 -5.17 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 246.03 -5.20 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 255.65 -5.25 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 265.34 -5.33 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 275.14 -5.40 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 285.01 -5.49 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 295.00 -5.50 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 305.00 -5.50 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 315.00 -5.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 325.00 -5.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 335.00 -5.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 345.00 -5.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 355.00 -5.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 365.00 -5.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 375.00 -5.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 385.00 -5.50 0 0 0 0
29SEP26 320.00 P 4.70 4.70 4.64 2.50 -0.12 33 10 432 +10
29SEP26 330.00 P 0.00 0.00 0.00 3.24 -0.13 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.14 -0.20 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.21 -0.20 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.46 -0.31 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.19 -0.07 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 9.85 -0.48 34 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 11.91 -0.11 34 0 30 0
29SEP26 400.00 P 14.60 14.60 14.60 13.99 -0.21 34 1 189 0
29SEP26 410.00 P 0.00 0.00 0.00 16.13 -0.67 33 0 0 0
29SEP26 420.00 P 18.79 18.79 18.79 18.79 -0.63 33 2 56 +1
29SEP26 430.00 P 21.71 21.86 21.71 21.86 -1.43 34 2 84 +1
29SEP26 440.00 P 24.00 24.50 24.00 24.99 -1.57 33 17 1,336 +11
29SEP26 450.00 P 0.00 0.00 0.00 28.26 -1.70 33 0 74 0
29SEP26 460.00 P 33.00 33.00 33.00 31.78 -2.71 33 1 76 0
29SEP26 470.00 P 0.00 0.00 0.00 35.67 -1.99 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 39.82 -2.21 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 44.38 -2.82 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 49.26 -2.57 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 55.13 -2.13 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 60.83 -2.20 33 0 45 0
29SEP26 530.00 P 0.00 0.00 0.00 66.84 -2.31 34 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 73.57 -1.99 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 80.37 -2.73 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 87.65 -2.33 35 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 91.60 -2.77 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 98.58 -2.94 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 105.74 -2.96 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 112.94 -3.01 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 120.32 -3.39 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 128.12 -7.22 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 135.94 -3.44 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 143.83 -3.59 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 151.96 -3.81 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 160.32 -3.83 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 168.71 -3.87 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 177.16 -4.03 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 185.82 -4.18 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 194.64 -4.20 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 13.32 -1.14 33 0 37 0
30DEC26 390.00 P 0.00 0.00 0.00 15.01 -1.43 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 17.61 -2.02 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 20.23 -1.48 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 23.13 -2.59 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 27.22 -1.91 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 30.64 -1.83 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 34.47 -1.57 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 38.47 -1.48 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 42.70 -1.63 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 47.08 -1.96 33 0 13 0
30DEC26 490.00 P 50.00 50.00 50.00 51.75 -2.33 33 1 4 +1
30DEC26 500.00 P 0.00 0.00 0.00 56.81 -1.46 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 62.21 -1.54 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 66.75 -3.08 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 73.94 -1.65 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 80.23 -1.69 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 86.62 -2.87 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 92.29 -4.04 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 99.81 -0.99 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 106.72 -0.92 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 110.70 -4.12 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 117.90 -4.15 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 125.14 -4.20 33 0 0 0
TOTAL PUT 4,090 145,155 +2,904
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$ 5.13
30DEC25 3.60 C 0.00 0.00 0.00 1.54 +0.02 132 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 +0.02 123 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 +0.02 114 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.23 +0.01 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 +0.02 97 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 +0.02 80 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.84 +0.02 72 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.74 +0.01 64 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.64 +0.01 56 0 0 0
30DEC25 4.60 C 0.52 0.52 0.52 0.54 +0.02 48 1 0 -1
30DEC25 4.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.23 +0.01 0 0 14 0
30DEC25 5.00 C 0.13 0.13 0.13 0.14 +0.01 16 4 314 +4
30DEC25 5.25 C 0.01 0.01 0.01 0.01 0.00 16 30 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 142 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 164 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.05 +0.03 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.95 +0.02 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.35 0.00 13 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.20 0.00 17 0 243 0
29JAN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 15 0 309 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 18 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 50 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 59 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.87 +0.04 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
26FEB26 4.60 C 0.58 0.58 0.58 0.57 +0.02 19 1 1 +1
26FEB26 4.70 C 0.00 0.00 0.00 0.46 +0.01 12 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.39 +0.02 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.31 +0.02 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.23 0.00 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 34 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 1.57 +0.03 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 +0.04 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 +0.04 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 +0.04 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 +0.03 20 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 +0.02 18 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 +0.01 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 +0.02 17 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 +0.02 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 +0.01 17 0 390 0
30MAR26 4.90 C 0.34 0.34 0.34 0.35 +0.01 17 1 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.28 +0.01 17 0 1,311 0
30MAR26 5.25 C 0.14 0.14 0.14 0.15 0.00 17 163 1,242 -163
30MAR26 5.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.03 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 +0.02 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 +0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 +0.01 20 0 30 0
29JUN26 4.70 C 0.57 0.58 0.57 0.59 +0.02 20 57 117 +57
29JUN26 4.80 C 0.00 0.00 0.00 0.52 +0.02 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 0.00 19 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 0.00 18 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 1.12 +0.03 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 +0.02 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.01 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 +0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 0.00 19 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.02 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.01 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 0.53 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 0.00 19 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 0.15 0.15 0.15 0.15 +0.01 20 168 168 +168
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +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 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 425 17,156 +66
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 882 0
30DEC25 5.00 P 0.01 0.01 0.01 0.01 0.00 18 30 717 0
30DEC25 5.25 P 0.00 0.00 0.00 0.13 -0.01 17 0 1,334 0
30DEC25 5.50 P 0.00 0.00 0.00 0.38 -0.01 37 0 184 0
30DEC25 5.75 P 0.00 0.00 0.00 0.62 -0.02 0 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.63 -0.02 109 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 23 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 0.00 19 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 17 0 298 0
29JAN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 224 0
29JAN26 5.25 P 0.00 0.00 0.00 0.17 -0.03 16 0 563 0
29JAN26 5.50 P 0.00 0.00 0.00 0.38 -0.02 18 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 -0.02 52 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.01 -0.01 15 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 -0.01 16 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.20 -0.02 16 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 -0.01 19 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 -0.01 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 +0.02 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 +0.01 51 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.91 +0.02 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 +0.02 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.37 -0.03 0 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 28 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 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 17 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 0.00 18 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.24 0.00 18 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 -0.02 17 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.02 18 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 +0.02 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 +0.01 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 +0.02 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.02 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.01 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 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 0.05 -0.01 19 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 0.09 -0.01 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.01 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 -0.01 18 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 -0.01 19 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 -0.01 20 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.01 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.02 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.01 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.01 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 -0.01 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 -0.01 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 -0.01 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.01 33 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.02 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.01 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.01 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.02 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 -0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.02 24 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.01 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.01 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 21 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 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.22 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 -0.02 30 0 0 0
TOTAL PUT 30 15,647 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.40
30DEC25 5.00 C 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.40 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.40 +0.02 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.16 +0.02 76 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.91 +0.02 67 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.66 +0.03 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.41 +0.03 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.16 +0.03 41 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.91 +0.03 33 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.65 +0.02 0 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 309 0
30DEC25 10.50 C 0.11 0.11 0.08 0.08 -0.03 20 45 695 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,263 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.49 +0.11 84 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.23 +0.08 74 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.43 +0.02 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.23 +0.07 51 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.99 +0.08 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.68 +0.01 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.44 +0.01 25 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.21 +0.02 26 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.02 +0.06 30 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.78 +0.01 26 0 415 0
29JAN26 10.00 C 0.00 0.00 0.00 0.61 +0.01 27 0 470 0
29JAN26 10.50 C 0.33 0.33 0.31 0.33 +0.01 27 29 395 -14
29JAN26 11.00 C 0.16 0.16 0.16 0.16 0.00 27 2 389 -2
29JAN26 11.50 C 0.00 0.00 0.00 0.07 0.00 28 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 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 59 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.23 +0.05 35 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.99 +0.02 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.71 +0.01 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.49 -0.03 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.33 +0.07 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.12 +0.06 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.89 +0.01 26 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.46 -0.01 27 0 17 0
26FEB26 11.00 C 0.29 0.29 0.29 0.27 0.00 27 15 102 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 154 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.42 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.17 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.92 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.67 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.43 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.49 +0.05 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.23 +0.03 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.02 +0.09 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.78 +0.04 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.47 0.00 21 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.27 +0.05 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.01 -0.03 27 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.78 -0.06 26 0 0 0
30MAR26 9.00 C 1.56 1.56 1.56 1.57 -0.05 27 1 15 +1
30MAR26 9.25 C 0.00 0.00 0.00 1.37 +0.02 27 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.18 +0.01 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.86 +0.01 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.27 0.00 29 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.17 0.00 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 +0.01 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 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.01 +0.01 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.29 +0.08 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.81 +0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.59 +0.05 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.36 +0.04 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.15 +0.04 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.94 +0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.75 0.00 26 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.57 +0.01 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.28 +0.03 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.12 +0.01 27 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.87 +0.01 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.67 +0.01 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 0.00 28 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 0.00 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 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 -0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.07 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.81 -0.02 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.62 -0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 +0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.84 +0.01 27 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.68 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.53 +0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 +0.01 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 +0.02 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 0.00 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 +0.01 29 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 0.00 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 0.00 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 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.69 -0.01 28 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 2.30 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.18 +0.05 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.80 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.66 +0.02 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 +0.02 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 +0.02 29 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 +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 0.58 +0.02 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
TOTAL CALL 92 9,523 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 208 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 357 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 469 0
30DEC25 10.50 P 0.22 0.22 0.22 0.19 -0.04 23 1 342 -1
30DEC25 11.00 P 0.00 0.00 0.00 0.61 -0.03 28 0 1,425 0
30DEC25 11.50 P 0.00 0.00 0.00 1.12 -0.02 49 0 116 0
30DEC25 12.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.12 -0.01 79 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.64 +0.01 104 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.63 0.00 124 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.13 0.00 135 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.70 +0.07 183 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.13 -0.01 157 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.63 +0.01 166 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.13 -0.02 176 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.07 0.00 28 0 174 0
29JAN26 9.75 P 0.00 0.00 0.00 0.12 0.00 28 0 698 0
29JAN26 10.00 P 0.19 0.19 0.19 0.19 0.00 28 1 608 +1
29JAN26 10.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 475 0
29JAN26 11.00 P 0.00 0.00 0.00 0.75 -0.02 29 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.13 -0.04 26 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.63 0.00 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.12 -0.01 38 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.64 0.00 49 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.69 +0.02 70 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.13 0.00 63 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.70 +0.07 83 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.13 -0.01 73 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.63 +0.01 78 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.13 -0.02 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 0.01 -0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 45 0
26FEB26 9.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 100 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 -0.02 27 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 101 0
26FEB26 10.50 P 0.00 0.00 0.00 0.52 -0.02 28 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.20 -0.07 27 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.67 +0.01 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.12 -0.05 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.64 -0.04 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.13 0.00 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.69 +0.02 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.13 0.00 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.70 +0.07 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.13 -0.01 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.63 +0.01 62 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.13 -0.02 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 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 46 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 0.00 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 0.00 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 -0.01 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 210 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.33 -0.02 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.67 -0.09 27 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.18 -0.02 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.65 -0.03 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.13 0.00 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.69 +0.02 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.14 +0.01 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.70 +0.07 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.14 0.00 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.64 +0.02 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.14 -0.01 57 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 0.04 -0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 0.00 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 0.00 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 0.00 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 0.00 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.87 -0.01 29 0 30 0
29JUN26 11.00 P 1.22 1.23 1.22 1.17 -0.01 30 30 90 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.52 -0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 -0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.31 -0.02 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.76 -0.02 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.23 -0.01 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.69 -0.01 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 -0.02 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.70 +0.07 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.14 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 +0.02 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.14 -0.01 45 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 0.09 -0.01 30 0 0 0
29SEP26 7.50 P 0.13 0.13 0.13 0.13 0.00 30 10 10 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.16 0.00 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 0.00 30 0 10 0
29SEP26 8.50 P 0.33 0.33 0.32 0.33 0.00 30 25 25 +25
29SEP26 8.75 P 0.00 0.00 0.00 0.40 0.00 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 0.00 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.91 -0.01 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 0.00 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.49 0.00 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 -0.01 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.59 -0.02 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.01 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 -0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 -0.05 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 +0.01 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 -0.02 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.30 +0.04 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.78 +0.01 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.23 +0.08 39 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 0.00 30 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 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 0.00 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 -0.01 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 0.00 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.69 -0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 -0.01 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 +0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.96 -0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.05 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 -0.01 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.31 +0.05 35 0 0 0
TOTAL PUT 67 9,417 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.36
30DEC25 0.45 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.62 +0.02 274 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.36 0.00 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.16 0.00 0 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.12 +0.01 61 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 45 0 31 0
30DEC25 1.40 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 106 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 139 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 168 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 41 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 0.00 43 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 0.00 42 0 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.06 +0.01 43 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 0.00 44 0 61 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 0.00 44 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.47 +0.01 58 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 0.00 41 0 60 0
26FEB26 1.35 C 0.00 0.00 0.00 0.10 0.00 40 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.08 0.00 41 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 0.00 42 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 43 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.02 0.00 42 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.77 +0.01 86 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.72 +0.01 77 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.67 +0.01 69 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.62 +0.01 62 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 0.00 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 0.00 39 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 0.00 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 +0.01 43 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 43 0 14 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 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 46 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 0.82 +0.01 54 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.77 +0.01 42 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.63 0.00 52 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.58 0.00 46 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.36 0.00 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.29 +0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.23 +0.01 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.18 0.00 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 +0.01 43 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 +0.01 39 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 +0.01 37 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 0.00 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.53 0.00 38 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 1.35 C 0.20 0.20 0.20 0.20 +0.01 42 50 50 +50
29SEP26 1.40 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 0.00 41 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 41 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 40 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 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
30DEC26 1.35 C 0.23 0.23 0.23 0.23 +0.01 42 30 30 +30
30DEC26 1.40 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 0.00 41 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 +0.01 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
TOTAL CALL 80 2,605 +80
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 335 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 305 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 227 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 183 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 161 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.02 -0.01 33 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.10 0.00 52 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.14 -0.01 0 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.24 -0.01 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 1.25 P 0.02 0.02 0.02 0.03 0.00 44 12 32 +12
29JAN26 1.30 P 0.00 0.00 0.00 0.04 0.00 39 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.06 -0.01 38 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.09 -0.01 40 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.30 0.00 50 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.35 0.00 55 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.40 0.00 60 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.08 -0.01 38 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.11 -0.01 39 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.31 0.00 46 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.40 0.00 47 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.45 0.00 51 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 44 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 -0.01 40 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 0.00 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.13 0.00 40 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.45 -0.01 43 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 0.00 49 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 44 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 0.06 -0.01 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 0.00 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.31 -0.01 42 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.48 0.00 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.57 0.00 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.61 0.00 45 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.66 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.85 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.94 -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 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 0.00 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.16 0.00 40 0 11 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.60 0.00 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 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 43 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 42 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
TOTAL PUT 12 1,699 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.95
30DEC25 1.70 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.75 +0.02 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.45 +0.02 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.35 +0.02 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.26 +0.03 48 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.15 +0.01 0 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.07 +0.01 23 0 120 0
30DEC25 3.00 C 0.02 0.02 0.02 0.02 0.00 24 1 93 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.01 0.01 0.01 0.00 58 3 103 -3
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.01 +0.02 64 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.96 +0.02 60 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.86 +0.02 53 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.12 +0.01 23 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 54 0
29JAN26 3.10 C 0.00 0.00 0.00 0.04 +0.01 24 0 76 0
29JAN26 3.20 C 0.00 0.00 0.00 0.03 +0.01 28 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 0.00 0.00 0.00 0.01 0.00 34 0 20 0
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 50 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 0.97 +0.02 53 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.21 +0.02 22 0 60 0
26FEB26 2.90 C 0.15 0.15 0.15 0.15 +0.02 23 5 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.07 +0.02 24 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 +0.01 23 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.27 +0.02 55 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.22 +0.01 51 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.12 +0.01 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.02 +0.01 39 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.97 +0.01 37 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.78 +0.02 36 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.58 +0.02 27 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.48 +0.01 22 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.40 +0.02 25 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.31 +0.01 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.23 0.00 21 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.17 -0.01 21 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.13 0.00 23 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.09 0.00 23 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 23 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 23 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.18 +0.02 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.13 +0.02 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 +0.02 37 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.52 +0.01 27 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.37 +0.02 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN26 2.90 C 0.23 0.23 0.23 0.24 +0.01 25 5 5 +5
29JUN26 3.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 0.00 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29JUN26 3.50 C 0.06 0.06 0.06 0.05 0.00 25 1 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 +0.01 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 +0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 +0.02 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 +0.02 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 +0.02 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 +0.01 26 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.01 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 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 0.07 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 15 3,425 +2
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 147 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 273 0
30DEC25 2.70 P 0.01 0.01 0.01 0.01 0.00 51 5 61 -1
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 117 0
30DEC25 2.90 P 0.02 0.02 0.02 0.02 -0.01 25 2 65 -2
30DEC25 3.00 P 0.06 0.06 0.06 0.07 -0.02 25 1 280 0
30DEC25 3.10 P 0.00 0.00 0.00 0.16 -0.01 34 0 151 0
30DEC25 3.20 P 0.00 0.00 0.00 0.25 -0.02 0 0 32 0
30DEC25 3.30 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 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 0.01 0.00 36 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 536 0
29JAN26 2.90 P 0.05 0.05 0.05 0.06 0.00 23 5 118 +4
29JAN26 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 63 0
29JAN26 3.10 P 0.00 0.00 0.00 0.19 -0.01 27 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.27 -0.01 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.36 -0.02 29 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.16 -0.01 64 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 278 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 0.00 22 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 0.00 24 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.20 -0.01 23 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.28 -0.01 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.16 -0.01 51 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 57 0 0 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 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 47 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 61 0
30MAR26 2.80 P 0.06 0.06 0.06 0.07 -0.01 23 5 352 +5
30MAR26 2.90 P 0.00 0.00 0.00 0.10 -0.03 22 0 41 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 -0.02 23 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.30 -0.01 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.16 -0.01 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 24 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 24 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 24 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 -0.02 23 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 -0.02 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 0.00 27 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.19 -0.01 24 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 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 25 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 24 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 0.00 25 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.01 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 -0.01 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 -0.01 25 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 25 0 1 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 0.00 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 0.00 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 -0.01 26 0 0 0
TOTAL PUT 18 4,118 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 31.58
30DEC25 8.75 C 0.00 0.00 0.00 23.00 -0.63 517 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.69 -0.71 467 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.45 -0.46 464 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.09 -0.81 302 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.84 -0.63 294 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.59 -0.87 287 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.09 -0.52 273 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.69 -0.71 396 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.13 -0.73 333 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.72 -0.66 382 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.23 -0.63 372 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.59 -0.80 212 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.09 -0.84 201 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.73 -0.72 330 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.17 -0.78 288 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.59 -0.80 167 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.09 -0.59 155 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.59 -0.80 141 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.09 -0.65 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.67 -0.47 234 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.22 -0.69 244 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.71 -0.51 230 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.21 -0.58 220 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.67 -0.40 196 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.08 -0.49 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.59 -0.48 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.68 -0.39 165 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.64 -0.42 133 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.81 -0.54 162 0 25 0
30DEC25 24.00 C 8.48 8.48 8.48 7.76 -0.56 135 1 21 -1
30DEC25 25.00 C 0.00 0.00 0.00 6.71 -0.38 110 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.60 -0.66 55 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.60 -0.63 45 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.60 -0.48 35 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.61 -0.48 31 0 47 0
30DEC25 30.00 C 0.00 0.00 0.00 1.68 -0.52 32 0 66 0
30DEC25 31.00 C 0.00 0.00 0.00 0.88 -0.44 30 0 274 0
30DEC25 32.00 C 0.35 0.35 0.35 0.36 -0.32 30 1 135 +1
30DEC25 33.00 C 0.26 0.38 0.13 0.11 -0.18 30 6 86 +2
30DEC25 34.00 C 0.12 0.12 0.04 0.03 -0.07 32 10 76 -1
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 96 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 13.71 -0.51 92 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.36 -0.43 109 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.73 -0.39 87 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.13 -0.49 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.64 -0.49 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.73 -0.73 71 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.84 -0.29 76 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.81 -0.54 65 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.76 -0.56 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.88 -0.24 56 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.83 -0.43 45 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.77 -0.62 34 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.86 -0.56 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.10 -0.62 35 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.49 -0.42 38 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 1.91 -0.33 39 0 22 0
29JAN26 32.00 C 1.70 1.70 1.70 1.42 -0.29 39 1 43 +1
29JAN26 33.00 C 1.06 1.06 1.06 1.05 -0.24 39 1 29 -1
29JAN26 34.00 C 0.00 0.00 0.00 0.74 -0.21 39 0 36 0
29JAN26 35.00 C 0.80 0.80 0.60 0.51 -0.16 39 2 36 +2
29JAN26 36.00 C 0.60 0.60 0.60 0.34 -0.12 39 1 17 0
29JAN26 37.00 C 0.45 0.45 0.26 0.22 -0.09 39 3 43 -3
29JAN26 38.00 C 0.00 0.00 0.00 0.14 -0.07 39 0 4 0
29JAN26 39.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.70 -0.48 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.73 -0.73 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.84 -0.37 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.97 -0.38 56 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.76 -0.56 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.09 -0.12 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.96 -0.50 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.31 -0.46 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.25 -0.70 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.78 -0.41 42 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.01 -0.50 39 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.48 -0.32 39 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.01 -0.29 39 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.61 -0.26 40 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.28 -0.23 40 0 31 0
26FEB26 35.00 C 0.00 0.00 0.00 0.99 -0.21 40 0 47 0
26FEB26 36.00 C 1.10 1.10 1.10 0.76 -0.17 40 1 20 +1
26FEB26 37.00 C 0.00 0.00 0.00 0.57 -0.15 39 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.43 -0.12 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.32 -0.09 40 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.00 -0.63 127 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.69 -0.71 107 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.45 -0.46 108 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.16 -0.74 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.91 -0.56 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.66 -0.80 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.17 -0.48 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.69 -0.71 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.28 -0.58 103 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.72 -0.66 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.23 -0.63 83 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.95 -0.44 109 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.19 -0.74 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.73 -0.72 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.44 -0.51 95 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.83 -0.56 80 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.21 -0.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.01 -0.38 89 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.22 -0.52 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.73 -0.48 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.23 -0.68 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.88 -0.37 65 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.36 -0.43 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.75 -0.48 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.27 -0.47 43 0 0 0
30MAR26 20.00 C 11.95 11.95 11.95 12.10 -0.42 67 2 5 -2
30MAR26 21.00 C 0.00 0.00 0.00 11.10 -0.36 60 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.84 -0.50 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.97 -0.44 43 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.83 -0.90 29 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.15 -0.49 40 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.51 -0.09 45 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.50 -0.45 39 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.05 -0.27 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.30 -0.35 42 0 2 0
30MAR26 30.00 C 3.80 3.80 3.77 3.61 -0.32 41 3 22 +3
30MAR26 31.00 C 0.00 0.00 0.00 3.11 -0.32 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 2.67 -0.28 42 0 17 0
30MAR26 33.00 C 2.29 2.29 2.29 2.27 -0.25 42 1 42 +1
30MAR26 34.00 C 0.00 0.00 0.00 1.93 -0.24 42 0 3 0
30MAR26 35.00 C 1.66 1.66 1.66 1.61 -0.22 42 1 25 -1
30MAR26 36.00 C 0.00 0.00 0.00 1.33 -0.20 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.10 -0.17 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.90 -0.15 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.73 -0.13 42 0 1 0
30MAR26 40.00 C 0.00 0.00 0.00 0.59 -0.12 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.48 -0.10 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.30 -0.08 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.95 -0.52 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.71 -0.75 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.21 -0.49 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.72 -0.68 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.28 -0.58 81 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.73 -0.65 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.24 -0.62 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.95 -0.44 89 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.25 -0.68 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.76 -0.69 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.44 -0.51 76 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.83 -0.56 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.28 -0.48 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.01 -0.41 71 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.45 -0.33 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.82 -0.48 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.41 -0.55 54 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.04 -0.42 60 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.54 -0.54 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.18 -0.33 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.47 -0.45 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.10 -0.45 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.10 -0.57 47 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.38 -0.51 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.35 -0.56 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.53 -0.51 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.94 -0.29 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.98 -0.51 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.48 -0.29 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.82 -0.31 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.18 -0.41 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.66 -0.31 46 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.13 -0.35 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.68 -0.33 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.28 -0.28 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.89 -0.28 45 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 2.56 -0.25 45 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.25 -0.25 45 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 1.99 -0.20 45 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 1.75 -0.20 45 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.53 -0.18 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.31 -0.20 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.17 -0.12 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.00 -0.13 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.88 -0.12 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 -0.12 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.41 -0.55 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.04 -0.42 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.54 -0.54 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.18 -0.33 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.48 -0.69 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.18 -0.54 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.43 -0.45 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 -0.71 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.79 -0.33 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.99 -0.45 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.11 -0.44 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.48 -0.51 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.84 -0.43 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.20 -0.48 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.78 -0.34 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.22 -0.42 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.76 -0.39 45 0 0 0
29SEP26 32.00 C 4.86 4.86 4.86 4.38 -0.34 46 10 10 +10
29SEP26 33.00 C 0.00 0.00 0.00 3.99 -0.30 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.64 -0.29 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.28 -0.30 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.01 -0.25 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.73 -0.26 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.47 -0.25 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.26 -0.21 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.99 -0.27 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.79 -0.21 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.64 -0.17 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.49 -0.17 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.35 -0.16 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.55 -0.54 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.81 -0.41 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 -0.39 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.51 -0.49 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 7.86 -0.47 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.33 -0.31 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.80 -0.42 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.29 -0.40 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.84 -0.43 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.39 -0.44 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.02 -0.32 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.67 -0.30 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.34 -0.29 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 -0.27 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.78 -0.24 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.53 -0.21 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.27 -0.21 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.02 -0.20 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.72 -0.25 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.53 -0.16 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.34 -0.16 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.15 -0.16 45 0 0 0
TOTAL CALL 44 3,236 +12
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 345 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 317 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 304 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 280 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 269 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 258 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 248 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 228 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 210 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 552 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 51 0 41 0
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 41 1 113 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 103 0
30DEC25 30.00 P 0.05 0.09 0.05 0.07 0.00 30 7 121 -1
30DEC25 31.00 P 0.19 0.28 0.12 0.29 +0.07 31 19 84 +13
30DEC25 32.00 P 0.00 0.00 0.00 0.76 +0.18 30 0 81 0
30DEC25 33.00 P 0.79 0.79 0.79 1.54 +0.33 33 1 22 -1
30DEC25 34.00 P 0.00 0.00 0.00 2.51 +0.47 43 0 3 0
30DEC25 35.00 P 0.00 0.00 0.00 3.52 +0.57 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.42 +0.48 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.58 +0.49 86 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.42 +0.30 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.42 +0.48 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.67 +0.66 127 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.42 +0.48 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.70 +0.76 150 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.64 +0.70 150 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.72 +0.51 171 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 40 0 11 0
29JAN26 25.00 P 0.05 0.07 0.05 0.04 0.00 39 2 21 0
29JAN26 26.00 P 0.13 0.13 0.13 0.09 +0.01 39 2 48 0
29JAN26 27.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 99 0
29JAN26 28.00 P 0.25 0.36 0.24 0.32 +0.04 39 3 129 -2
29JAN26 29.00 P 0.00 0.00 0.00 0.54 +0.07 39 0 177 0
29JAN26 30.00 P 0.00 0.00 0.00 0.84 +0.10 39 0 32 0
29JAN26 31.00 P 1.05 1.21 1.05 1.22 +0.15 38 2 56 +2
29JAN26 32.00 P 0.00 0.00 0.00 1.74 +0.18 38 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 2.38 +0.26 39 0 21 0
29JAN26 34.00 P 0.00 0.00 0.00 3.13 +0.34 41 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.94 +0.40 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.56 +0.13 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.58 +0.44 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.42 +0.30 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.45 +0.45 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.68 +0.48 59 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.70 +0.76 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.70 +0.76 68 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.64 +0.51 69 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.72 +0.51 77 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 91 0
26FEB26 27.00 P 0.41 0.47 0.41 0.44 +0.04 39 2 15 +1
26FEB26 28.00 P 0.54 0.54 0.54 0.66 +0.06 39 2 9 0
26FEB26 29.00 P 0.93 0.93 0.93 0.93 +0.08 39 1 21 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.28 +0.11 39 0 117 0
26FEB26 31.00 P 0.00 0.00 0.00 1.71 +0.13 39 0 130 0
26FEB26 32.00 P 2.29 2.29 2.25 2.23 +0.17 39 6 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.85 +0.21 39 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.39 +0.24 37 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.34 +0.32 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.97 +0.15 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.81 +0.17 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.68 +0.22 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.81 +0.52 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.75 +0.55 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.70 +0.75 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.70 +0.71 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.77 +0.64 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.72 +0.51 60 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 89 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 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 75 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.60 +0.05 42 0 32 0
30MAR26 27.00 P 0.72 0.72 0.72 0.82 +0.06 42 1 6 +1
30MAR26 28.00 P 0.95 0.95 0.95 1.09 +0.07 41 1 32 -1
30MAR26 29.00 P 0.00 0.00 0.00 1.42 +0.09 41 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 1.81 +0.11 41 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 2.28 +0.14 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.82 +0.18 41 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.41 +0.19 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.08 +0.23 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.73 +0.37 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.39 +0.06 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.17 +0.30 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.00 +0.09 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.11 +0.60 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.85 +0.49 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.83 +0.49 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.70 +0.60 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.77 +0.45 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.72 +0.51 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.02 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 +0.04 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.68 +0.05 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 +0.04 44 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.42 +0.09 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.75 +0.08 44 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 +0.11 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.55 +0.12 43 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 +0.15 43 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.52 +0.15 43 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 4.08 +0.18 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.66 +0.20 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.32 +0.23 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.99 +0.23 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.72 +0.32 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 +0.31 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.38 +0.40 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.10 +0.46 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.92 +0.41 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.75 +0.49 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.59 +0.50 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.45 +0.52 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.46 +0.67 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.23 +0.56 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 +0.04 45 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 +0.06 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.10 +0.07 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 +0.04 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.65 +0.07 44 0 6 0
29SEP26 25.00 P 1.92 1.92 1.92 1.99 +0.07 44 1 3 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.37 +0.10 44 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 +0.09 43 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.23 +0.12 43 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.72 +0.12 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.23 +0.14 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 +0.16 43 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.37 +0.16 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 +0.23 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 +0.26 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.40 +0.31 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.18 +0.37 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.91 +0.27 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.68 +0.32 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.58 +0.45 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.39 +0.52 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.20 +0.46 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.04 +0.48 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.89 +0.46 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.73 +0.49 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 +0.05 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.85 +0.10 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.18 +0.10 44 0 2 0
30DEC26 25.00 P 2.43 2.43 2.43 2.55 +0.13 44 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.96 +0.15 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.16 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.87 +0.18 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 +0.16 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.92 +0.21 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 +0.23 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 +0.25 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.26 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 +0.28 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.10 +0.29 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.82 +0.31 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 +0.39 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 +0.34 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.08 +0.41 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.87 +0.43 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.67 +0.45 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.46 +0.39 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.30 +0.45 45 0 0 0
TOTAL PUT 52 4,003 +15
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$ 82.85
24DEC25 52.50 C 0.00 0.00 0.00 30.69 - 517 0 0 -
24DEC25 55.00 C 0.00 0.00 0.00 28.20 -0.78 474 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 25.71 -0.72 433 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 23.21 -0.66 391 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 20.70 -0.74 348 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 18.19 -0.79 306 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 15.67 -0.80 264 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 13.14 -0.81 221 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 10.60 -0.79 177 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 8.06 -0.84 135 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 5.51 -0.88 93 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 2.88 -0.93 37 0 0 0
24DEC25 82.50 C 1.60 1.60 0.29 0.38 -0.89 7 127 106 +104
24DEC25 85.00 C 0.03 0.03 0.03 0.07 -0.14 36 1 501 +1
24DEC25 87.50 C 0.00 0.00 0.00 0.06 0.00 63 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.05 +0.02 85 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.04 +0.02 104 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.02 120 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 132 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.43 +0.60 336 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.44 +0.60 327 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.46 +0.63 318 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.47 +0.62 309 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.98 +0.65 286 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.59 -0.39 210 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 26.14 -0.29 195 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 23.67 -0.20 178 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.84 +0.40 194 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.68 -0.30 144 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 16.16 -0.31 126 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.04 +0.09 125 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 11.40 +0.01 102 0 0 0
30DEC25 75.00 C 7.85 7.91 7.85 8.69 -0.21 77 65 67 +65
30DEC25 77.50 C 0.00 0.00 0.00 6.06 -0.33 56 0 1 0
30DEC25 80.00 C 0.90 0.90 0.90 3.36 -0.45 32 1 698 0
30DEC25 82.50 C 0.95 1.00 0.50 0.66 -0.65 9 286 1,214 +246
30DEC25 85.00 C 0.19 0.19 0.04 0.13 -0.08 16 57 2,537 -10
30DEC25 87.50 C 0.03 0.03 0.01 0.06 0.00 23 81 6,891 -49
30DEC25 90.00 C 0.01 0.02 0.01 0.05 +0.02 32 16 5,530 -15
30DEC25 92.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 149 0
02JAN26 52.50 C 0.00 0.00 0.00 31.98 - 239 0 0 -
02JAN26 55.00 C 0.00 0.00 0.00 28.59 -0.39 175 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 26.14 -0.29 162 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 23.67 -0.24 149 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 21.84 +0.40 161 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 18.68 -0.30 120 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 16.16 -0.31 105 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 14.04 +0.09 104 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 11.40 +0.01 84 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 8.69 -0.21 64 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 6.06 -0.33 46 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 3.36 -0.45 27 0 0 0
02JAN26 82.50 C 1.18 1.18 0.82 0.74 -0.62 9 60 30 0
02JAN26 85.00 C 0.22 0.22 0.06 0.13 -0.08 13 47 153 +47
02JAN26 87.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.98 +0.40 121 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.59 -0.50 87 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 26.14 -0.46 80 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.67 -0.44 73 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 21.84 +0.22 81 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.68 -0.45 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.16 -0.48 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.04 +0.09 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.40 -0.04 41 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 8.69 -0.26 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.06 -0.44 21 0 30 0
29JAN26 80.00 C 3.80 3.80 3.30 3.36 -0.80 11 6 253 0
29JAN26 82.50 C 1.87 1.87 1.45 1.56 -0.54 11 110 1,346 +74
29JAN26 85.00 C 0.95 0.95 0.55 0.59 -0.24 12 1,144 2,250 +698
29JAN26 87.50 C 0.26 0.27 0.22 0.22 -0.10 13 948 1,946 +478
29JAN26 90.00 C 0.10 0.12 0.10 0.08 -0.04 14 440 1,248 +6
29JAN26 92.50 C 0.07 0.07 0.07 0.04 -0.01 16 150 1,121 -150
29JAN26 95.00 C 0.05 0.05 0.04 0.03 +0.01 19 60 1,080 0
29JAN26 97.50 C 0.03 0.03 0.03 0.02 +0.01 21 30 590 +20
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.98 - 89 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 28.59 -0.67 62 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.14 -0.64 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.67 -0.62 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.84 +0.02 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.68 -0.65 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.16 -0.70 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.04 -0.06 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.40 -0.22 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.69 -0.45 21 0 0 0
26FEB26 77.50 C 6.00 6.00 6.00 6.06 -0.67 14 1 30 0
26FEB26 80.00 C 0.00 0.00 0.00 3.83 -0.68 12 0 31 0
26FEB26 82.50 C 2.49 2.49 2.02 2.07 -0.52 11 426 736 +389
26FEB26 85.00 C 1.32 1.32 1.04 1.08 -0.24 12 171 756 +59
26FEB26 87.50 C 0.64 0.64 0.53 0.56 -0.14 13 130 1,651 -103
26FEB26 90.00 C 0.30 0.31 0.30 0.31 -0.07 15 23 653 +3
26FEB26 92.50 C 0.00 0.00 0.00 0.17 -0.05 16 0 1,418 0
26FEB26 95.00 C 0.12 0.12 0.12 0.10 -0.03 17 3 265 -3
26FEB26 97.50 C 0.08 0.08 0.08 0.07 -0.01 19 30 526 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 0.00 20 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 35.46 +0.10 80 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.47 +0.07 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.98 +0.08 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.59 -0.83 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.14 -0.81 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.67 -0.83 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.84 -0.16 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.68 -0.87 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.16 -0.89 26 0 0 0
30MAR26 70.00 C 13.50 13.50 13.50 14.04 -0.26 28 1 1 +1
30MAR26 72.50 C 0.00 0.00 0.00 11.40 -0.44 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.69 -0.75 14 0 133 0
30MAR26 77.50 C 6.35 6.35 6.35 6.35 -0.79 12 1 174 +1
30MAR26 80.00 C 4.85 4.86 4.28 4.39 -0.66 13 91 228 +56
30MAR26 82.50 C 2.88 2.88 2.75 2.94 -0.36 14 8 604 +8
30MAR26 85.00 C 2.20 2.20 1.66 1.75 -0.23 13 586 2,254 +375
30MAR26 87.50 C 1.15 1.15 1.05 1.09 -0.15 14 54 2,745 +1
30MAR26 90.00 C 0.75 0.75 0.66 0.71 -0.08 15 156 4,677 +119
30MAR26 92.50 C 0.44 0.44 0.44 0.44 -0.07 16 1 3,521 +1
30MAR26 95.00 C 0.31 0.35 0.31 0.28 -0.06 17 11 537 -1
30MAR26 97.50 C 0.24 0.24 0.24 0.18 -0.06 18 9 753 -9
30MAR26 100.00 C 0.16 0.18 0.16 0.12 -0.05 19 10 1,016 -8
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.05 19 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 1,370 0
30MAR26 107.50 C 0.06 0.06 0.06 0.04 -0.03 21 30 1,103 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.03 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 31.98 -0.05 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.87 -0.82 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.39 -0.78 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.92 -0.79 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.84 -0.45 33 0 0 0
29JUN26 65.00 C 19.00 19.00 19.00 18.94 -0.84 22 1 3 +1
29JUN26 67.50 C 0.00 0.00 0.00 16.55 -0.79 21 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 14.04 -0.67 17 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.48 -0.81 13 0 2 0
29JUN26 75.00 C 9.40 9.40 9.40 9.40 -0.56 15 1 2 +1
29JUN26 77.50 C 0.00 0.00 0.00 7.07 -0.70 13 0 0 0
29JUN26 80.00 C 5.35 5.35 5.35 5.31 -0.64 13 7 180 0
29JUN26 82.50 C 0.00 0.00 0.00 3.77 -0.52 13 0 219 0
29JUN26 85.00 C 2.65 2.65 2.65 2.50 -0.45 13 16 1,305 0
29JUN26 87.50 C 1.95 1.95 1.95 1.75 -0.34 14 6 796 +6
29JUN26 90.00 C 1.45 1.45 1.33 1.23 -0.28 15 27 1,277 +3
29JUN26 92.50 C 1.22 1.22 1.00 0.88 -0.24 15 13 1,646 0
29JUN26 95.00 C 0.93 0.93 0.82 0.64 -0.20 16 17 1,143 -5
29JUN26 97.50 C 0.00 0.00 0.00 0.48 -0.16 17 0 183 0
29JUN26 100.00 C 0.00 0.00 0.00 0.37 -0.14 18 0 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 -0.12 18 0 58 0
29JUN26 105.00 C 0.28 0.28 0.28 0.23 -0.09 19 2 457 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 -0.09 20 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.08 21 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 -0.08 22 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.08 23 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.07 24 10 140 -10
29SEP26 52.50 C 0.00 0.00 0.00 31.98 -0.26 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.87 -0.91 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.39 -0.93 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.12 -0.73 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.84 -0.54 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.99 -0.94 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.76 -0.73 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.04 -0.79 16 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 11.49 -1.05 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.40 -0.99 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.40 -1.02 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.65 -0.83 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 4.43 -0.61 14 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 3.49 -0.34 15 0 394 0
29SEP26 87.50 C 2.35 2.35 2.35 2.76 -0.29 16 4 223 +4
29SEP26 90.00 C 1.82 1.85 1.82 2.21 -0.26 17 43 1,011 +27
29SEP26 92.50 C 0.00 0.00 0.00 1.79 -0.22 17 0 52 0
29SEP26 95.00 C 0.00 0.00 0.00 1.46 -0.22 18 0 1,106 0
29SEP26 97.50 C 0.94 0.94 0.94 1.21 -0.21 19 13 32 +13
29SEP26 100.00 C 0.00 0.00 0.00 1.02 -0.18 19 0 179 0
29SEP26 102.50 C 0.68 0.68 0.68 0.86 -0.19 20 1 325 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.74 -0.18 21 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.65 -0.16 21 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.56 -0.18 22 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 -0.17 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.15 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.15 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 -0.16 25 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 31.98 - 41 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 28.87 -0.91 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.39 -0.93 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.12 -0.73 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.84 -0.55 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.02 -0.91 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.76 -0.74 19 0 0 0
30DEC26 70.00 C 14.63 14.63 14.02 14.04 -0.79 14 16 35 +16
30DEC26 72.50 C 0.00 0.00 0.00 11.58 -0.96 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.49 -0.90 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.69 -0.73 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.00 -0.57 13 0 35 0
30DEC26 82.50 C 4.47 4.47 4.47 4.83 -0.48 14 20 90 +20
30DEC26 85.00 C 0.00 0.00 0.00 3.91 -0.39 14 20 170 +20
30DEC26 87.50 C 2.73 2.73 2.68 3.28 -0.23 15 32 74 +32
30DEC26 90.00 C 2.29 2.29 2.17 2.79 -0.15 16 2 47 +2
30DEC26 92.50 C 0.00 0.00 0.00 2.38 -0.13 17 0 162 0
30DEC26 95.00 C 1.47 1.47 1.47 2.10 -0.08 18 1 150 -1
30DEC26 97.50 C 0.00 0.00 0.00 1.84 -0.05 19 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 1.67 -0.02 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 1.51 0.00 20 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.38 +0.02 21 0 1 0
30DEC26 107.50 C 0.68 0.68 0.68 1.29 +0.03 22 2 2 -2
30DEC26 110.00 C 0.61 0.61 0.61 1.20 +0.04 23 50 118 +30
30DEC26 112.50 C 0.00 0.00 0.00 1.12 +0.05 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.10 +0.09 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.06 +0.07 26 0 7 0
TOTAL CALL 5,675 95,686 +2,590
24DEC25 52.50 P 0.00 0.00 0.00 0.01 - 318 0 0 -
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
24DEC25 82.50 P 0.04 0.12 0.04 0.04 0.00 9 63 108 +51
24DEC25 85.00 P 2.05 2.30 2.05 2.28 +0.79 44 1,300 500 +396
24DEC25 87.50 P 0.00 0.00 0.00 4.71 +0.88 64 0 3 0
24DEC25 90.00 P 0.00 0.00 0.00 7.22 +0.88 92 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 9.72 +0.64 117 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 12.22 +0.87 139 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 14.72 +0.91 160 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 17.22 +0.91 181 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 19.72 +0.88 201 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 22.22 +0.91 219 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 24.72 +0.82 237 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 27.22 +0.59 254 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 29.72 +0.88 271 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 32.22 +0.89 288 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 34.72 +0.89 304 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.13 +0.12 201 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.14 +0.13 197 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.15 +0.14 192 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.16 +0.15 187 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.17 +0.16 172 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.18 +0.17 159 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.19 +0.18 146 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.20 +0.19 132 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.21 +0.20 119 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.22 +0.21 106 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.23 +0.22 93 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.24 +0.23 80 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.25 +0.24 67 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.26 +0.25 54 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.27 +0.25 41 0 1,695 0
30DEC25 80.00 P 0.03 0.03 0.03 0.28 +0.25 27 10 3,982 -10
30DEC25 82.50 P 0.12 0.29 0.12 0.29 +0.21 10 547 4,064 -169
30DEC25 85.00 P 1.81 2.32 1.80 2.28 +0.79 17 222 10,868 +6
30DEC25 87.50 P 3.70 4.80 3.70 4.76 +0.93 29 279 1,350 0
30DEC25 90.00 P 6.04 6.04 6.04 7.22 +0.88 37 3 676 -124
30DEC25 92.50 P 0.00 0.00 0.00 9.72 +0.64 46 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 12.22 +0.87 55 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 14.72 +0.91 63 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.28 +0.97 78 0 45 0
30DEC25 102.50 P 0.00 0.00 0.00 19.79 +0.95 87 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.28 +0.97 94 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.78 +0.88 101 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.22 +0.59 100 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.79 +0.95 117 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.22 +0.89 113 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.78 +0.95 129 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.24 +0.94 129 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.17 - 144 0 0 -
02JAN26 55.00 P 0.00 0.00 0.00 0.18 +0.17 133 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.19 +0.18 122 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.20 +0.19 110 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.21 +0.20 99 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.22 +0.21 89 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.23 +0.22 78 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.24 +0.23 67 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.25 +0.24 56 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.26 +0.25 45 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.27 +0.25 34 0 0 0
02JAN26 80.00 P 0.04 0.04 0.04 0.28 +0.25 22 5 5 +5
02JAN26 82.50 P 0.17 0.37 0.17 0.35 +0.22 9 310 190 +137
02JAN26 85.00 P 1.50 2.15 1.50 2.28 +0.79 15 7 111 +5
02JAN26 87.50 P 4.65 4.78 4.65 4.78 +0.95 25 3 3 +3
02JAN26 90.00 P 0.00 0.00 0.00 7.22 +0.88 31 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 9.72 +0.64 39 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 12.22 +0.87 47 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 14.72 +0.91 54 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 17.28 +0.97 66 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 19.79 +0.95 74 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 22.28 +0.97 80 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 24.78 +0.88 86 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 27.22 +0.59 86 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 29.79 +0.95 99 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 32.22 +0.89 96 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.17 +0.16 75 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.18 +0.17 69 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.19 +0.18 63 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.20 +0.19 57 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.21 +0.20 52 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.22 +0.21 46 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.23 +0.22 41 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.24 +0.23 35 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.25 +0.24 29 0 140 0
29JAN26 75.00 P 0.03 0.03 0.03 0.26 +0.25 24 50 166 0
29JAN26 77.50 P 0.05 0.05 0.05 0.27 +0.23 18 30 512 0
29JAN26 80.00 P 0.16 0.25 0.16 0.28 +0.09 12 475 1,845 +444
29JAN26 82.50 P 0.55 0.98 0.54 0.95 +0.26 11 776 4,177 +572
29JAN26 85.00 P 1.53 2.61 1.53 2.51 +0.64 12 189 8,590 +80
29JAN26 87.50 P 4.02 4.02 4.02 4.78 +0.95 15 1 998 0
29JAN26 90.00 P 0.00 0.00 0.00 7.22 +0.88 18 0 142 0
29JAN26 92.50 P 0.00 0.00 0.00 9.72 +0.64 23 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.22 +0.87 27 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 14.72 +0.91 31 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.28 +0.97 38 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.79 +0.95 42 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.28 +0.97 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.78 +0.88 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.22 +0.59 49 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.79 +0.95 56 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.22 +0.89 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.78 +0.95 62 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.24 +0.94 62 0 0 0
26FEB26 52.50 P 0.01 0.01 0.01 0.17 - 57 60 60 -
26FEB26 55.00 P 0.00 0.00 0.00 0.18 +0.17 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.19 +0.18 48 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.20 +0.19 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.21 +0.20 39 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.22 +0.21 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.23 +0.22 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.24 +0.23 27 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.25 +0.24 22 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.26 +0.24 18 0 165 0
26FEB26 77.50 P 0.14 0.16 0.14 0.27 +0.17 14 128 618 +68
26FEB26 80.00 P 0.27 0.48 0.27 0.52 +0.17 12 318 3,913 +293
26FEB26 82.50 P 0.82 1.28 0.82 1.24 +0.25 11 276 2,495 +247
26FEB26 85.00 P 2.07 2.80 2.07 2.84 +0.54 12 6 1,816 +1
26FEB26 87.50 P 4.48 4.48 4.47 4.88 +0.78 13 20 841 0
26FEB26 90.00 P 0.00 0.00 0.00 7.22 +0.83 15 0 1,030 0
26FEB26 92.50 P 0.00 0.00 0.00 9.72 +0.64 19 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.22 +0.87 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.72 +0.91 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.28 +0.97 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.79 +0.95 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.28 +0.97 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.78 +0.88 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.22 +0.59 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.79 +0.95 45 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.28 +0.95 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.78 +0.95 49 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.24 +0.94 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.14 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.16 +0.15 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.17 +0.16 47 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.18 +0.17 43 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.19 +0.18 39 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.20 +0.19 36 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.21 +0.20 32 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.22 +0.21 29 0 230 0
30MAR26 67.50 P 0.04 0.04 0.04 0.23 +0.22 25 147 386 -41
30MAR26 70.00 P 0.00 0.00 0.00 0.24 +0.23 22 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 +0.22 18 0 481 0
30MAR26 75.00 P 0.14 0.16 0.14 0.26 +0.15 15 33 2,340 +30
30MAR26 77.50 P 0.27 0.35 0.27 0.41 +0.13 13 118 2,443 +24
30MAR26 80.00 P 0.55 0.86 0.55 0.93 +0.26 13 276 4,000 +8
30MAR26 82.50 P 1.19 1.86 1.19 1.81 +0.42 13 763 3,787 +259
30MAR26 85.00 P 3.01 3.31 3.01 3.36 +0.79 14 190 3,740 +136
30MAR26 87.50 P 4.89 5.01 4.87 5.12 +0.71 14 21 1,782 +21
30MAR26 90.00 P 6.71 7.38 6.71 7.38 +0.87 16 660 2,875 +30
30MAR26 92.50 P 0.00 0.00 0.00 9.72 +0.64 17 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 12.22 +0.87 19 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.72 +0.91 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.28 +0.97 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.79 +0.95 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.28 +0.97 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.78 +0.88 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.22 +0.59 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.79 +0.95 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.28 +0.95 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.78 +0.95 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.24 +0.94 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 +0.16 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.18 +0.17 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 +0.18 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 +0.19 24 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 +0.20 21 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 +0.21 19 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.20 16 0 347 0
29JUN26 70.00 P 0.16 0.16 0.16 0.24 +0.14 14 10 762 0
29JUN26 72.50 P 0.31 0.31 0.31 0.36 +0.10 12 9 606 0
29JUN26 75.00 P 0.51 0.65 0.49 0.75 +0.19 12 210 1,607 +209
29JUN26 77.50 P 0.97 1.23 0.95 1.39 +0.28 12 74 1,275 +74
29JUN26 80.00 P 2.00 2.12 2.00 2.31 +0.36 12 9 1,104 +9
29JUN26 82.50 P 3.30 3.50 3.30 3.55 +0.46 12 17 2,074 +11
29JUN26 85.00 P 4.89 5.07 4.88 5.10 +0.55 12 19 1,239 -8
29JUN26 87.50 P 6.59 6.59 6.59 7.01 +0.60 12 30 880 -30
29JUN26 90.00 P 0.00 0.00 0.00 9.36 +0.39 14 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 11.61 +0.36 15 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 13.92 +0.71 16 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 15.79 +0.24 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 18.11 +0.72 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 20.46 +0.74 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 22.85 +0.79 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 25.26 +0.85 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 27.68 +0.90 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 30.07 +0.92 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 32.55 +0.96 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 35.05 +0.78 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.46 +0.99 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.16 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.17 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.17 22 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.16 20 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.13 18 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.05 16 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.08 14 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.31 12 0 459 0
29SEP26 72.50 P 0.79 0.85 0.79 0.58 -0.34 12 4 777 0
29SEP26 75.00 P 1.35 1.52 1.35 1.20 -0.27 13 562 1,154 +526
29SEP26 77.50 P 2.30 2.45 2.30 2.14 -0.06 14 43 1,234 +36
29SEP26 80.00 P 3.53 3.53 3.53 3.37 +0.10 15 1 1,059 -1
29SEP26 82.50 P 4.87 5.09 4.87 4.88 +0.31 16 38 1,026 +38
29SEP26 85.00 P 0.00 0.00 0.00 6.63 +0.60 16 0 444 0
29SEP26 87.50 P 0.00 0.00 0.00 8.54 +0.63 17 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 10.29 +0.63 17 0 316 0
29SEP26 92.50 P 12.70 13.21 12.70 12.15 +0.41 16 190 824 0
29SEP26 95.00 P 0.00 0.00 0.00 15.03 +1.11 21 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 17.36 +0.70 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.73 +0.86 23 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 22.14 +0.96 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.49 +0.97 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.84 +0.96 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.22 +0.98 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.63 +1.00 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.03 +1.01 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.43 +1.00 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.84 +1.03 30 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 - 23 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.17 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.17 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.16 18 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 +0.13 16 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.05 14 0 12 0
30DEC26 67.50 P 0.39 0.42 0.39 0.23 -0.08 12 60 63 +60
30DEC26 70.00 P 0.68 0.70 0.68 0.36 -0.19 12 2 125 +2
30DEC26 72.50 P 1.13 1.20 1.13 0.77 -0.15 12 3 306 -1
30DEC26 75.00 P 1.74 1.88 1.74 1.45 -0.02 13 20 728 +10
30DEC26 77.50 P 2.63 2.88 2.63 2.38 +0.18 13 20 456 +20
30DEC26 80.00 P 3.82 4.10 3.82 3.59 +0.32 14 54 398 +54
30DEC26 82.50 P 4.85 5.40 4.85 5.05 +0.43 15 18 422 +18
30DEC26 85.00 P 7.24 7.24 7.24 6.75 +0.52 15 5 647 +5
30DEC26 87.50 P 0.00 0.00 0.00 8.72 +0.69 16 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 10.50 +0.73 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.63 +0.76 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.30 +1.25 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.63 +0.87 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.92 +0.92 22 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 22.33 +1.03 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.57 +0.96 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.92 +0.98 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.29 +0.99 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.63 +0.94 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.15 +1.09 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.46 +1.01 28 0 0 0
TOTAL PUT 8,684 107,443 +3,504
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$ 8.20
30DEC25 4.70 C 0.00 0.00 0.00 3.57 -0.14 268 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.44 -0.13 229 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.35 -0.12 232 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.25 -0.12 224 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.96 -0.17 147 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.75 -0.13 187 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.50 -0.12 170 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.23 -0.15 135 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.97 -0.16 110 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.76 -0.17 127 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.50 -0.17 105 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.24 -0.18 84 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.98 -0.18 64 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.73 -0.16 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.47 -0.16 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.22 -0.16 17 0 19 0
30DEC25 8.25 C 0.11 0.11 0.04 0.06 -0.10 17 130 228 +24
30DEC25 8.50 C 0.02 0.02 0.01 0.01 -0.02 19 88 793 +12
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 359 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 150 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 188 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 204 0 25 0
29JAN26 6.00 C 0.00 0.00 0.00 2.23 - 50 0 0 -
29JAN26 6.25 C 0.00 0.00 0.00 1.99 -0.21 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.76 -0.17 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.50 -0.19 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.24 -0.18 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.01 -0.15 31 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.74 -0.19 19 0 1 0
29JAN26 7.75 C 0.53 0.53 0.49 0.53 -0.13 21 21 21 +21
29JAN26 8.00 C 0.30 0.30 0.30 0.33 -0.12 19 2 30 +1
29JAN26 8.25 C 0.20 0.20 0.20 0.20 -0.07 20 2 15 +2
29JAN26 8.50 C 0.14 0.14 0.09 0.10 -0.06 19 276 347 +266
29JAN26 8.75 C 0.09 0.09 0.06 0.05 -0.02 20 365 722 +203
29JAN26 9.00 C 0.05 0.05 0.02 0.02 -0.02 20 112 399 +103
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.23 - 0 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 2.02 -0.18 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.79 -0.14 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.50 -0.19 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.26 -0.19 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.04 -0.12 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 -0.17 15 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.59 -0.10 20 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.40 -0.13 19 0 15 0
26FEB26 8.25 C 0.00 0.00 0.00 0.27 -0.08 19 0 30 0
26FEB26 8.50 C 0.20 0.20 0.18 0.17 -0.05 19 6 96 +6
26FEB26 8.75 C 0.13 0.13 0.13 0.10 -0.04 19 2 37 +2
26FEB26 9.00 C 0.07 0.07 0.07 0.06 -0.02 20 3 164 +3
26FEB26 9.25 C 0.05 0.05 0.05 0.03 -0.01 20 5 252 +5
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.50 -0.23 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.25 -0.24 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.06 -0.17 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.79 -0.14 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 -0.13 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.30 -0.17 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 -0.14 20 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.82 -0.19 18 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.65 -0.16 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.49 -0.10 20 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 -0.07 20 0 200 0
30MAR26 8.50 C 0.28 0.28 0.28 0.26 -0.07 21 1 401 +1
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.06 20 0 230 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 691 0
30MAR26 9.25 C 0.10 0.10 0.10 0.07 -0.03 20 5 135 +5
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 275 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.31 - 29 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 2.06 -0.17 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 -0.15 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.58 -0.17 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.40 -0.13 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 -0.18 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.16 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 -0.17 20 0 0 0
29JUN26 8.00 C 0.65 0.65 0.61 0.64 -0.08 21 4 42 +4
29JUN26 8.25 C 0.52 0.52 0.52 0.52 -0.10 22 120 132 +120
29JUN26 8.50 C 0.40 0.40 0.40 0.41 -0.07 22 10 39 +10
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.06 22 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 60 0
29JUN26 9.25 C 0.21 0.21 0.21 0.18 -0.04 21 5 57 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 6.00 C 0.00 0.00 0.00 2.33 - 28 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.17 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 -0.18 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 -0.09 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.41 -0.13 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 -0.12 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 -0.11 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.92 -0.11 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 -0.09 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.07 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.06 24 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.05 24 0 202 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.05 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 215 0
30DEC26 6.00 C 0.00 0.00 0.00 2.33 - 24 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.18 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 -0.18 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 -0.13 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.14 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.13 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 -0.13 22 0 0 0
30DEC26 7.75 C 0.98 0.98 0.98 1.00 -0.12 22 5 10 +5
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.11 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.11 22 0 4 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.10 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.09 23 0 0 0
30DEC26 9.00 C 0.45 0.45 0.45 0.49 -0.08 23 2 7 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.08 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.07 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.06 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
30DEC26 10.50 C 0.20 0.20 0.20 0.19 -0.03 23 5 5 +5
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 55 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
TOTAL CALL 1,169 23,741 +805
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 101 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 76 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 382 0
30DEC25 8.00 P 0.01 0.01 0.01 0.01 0.00 15 43 314 +30
30DEC25 8.25 P 0.07 0.09 0.07 0.09 +0.06 14 35 647 -35
30DEC25 8.50 P 0.26 0.29 0.26 0.30 +0.15 0 55 432 -55
30DEC25 8.75 P 0.45 0.58 0.43 0.55 +0.17 0 140 795 -138
30DEC25 9.00 P 0.68 0.68 0.68 0.82 +0.19 49 3 200 0
30DEC25 9.25 P 0.00 0.00 0.00 1.05 +0.17 0 0 265 0
30DEC25 9.50 P 0.00 0.00 0.00 1.34 +0.21 80 0 55 0
30DEC25 9.75 P 0.00 0.00 0.00 1.55 +0.17 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.82 +0.19 119 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.32 +0.19 134 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.32 +0.19 159 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.82 +0.19 171 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.80 +0.17 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.32 +0.19 204 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.80 +0.17 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.33 +0.20 236 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.80 +0.17 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 7.75 P 0.02 0.03 0.02 0.04 +0.02 18 60 235 +44
29JAN26 8.00 P 0.06 0.10 0.06 0.10 +0.04 18 23 331 0
29JAN26 8.25 P 0.13 0.21 0.13 0.21 +0.08 18 22 713 +22
29JAN26 8.50 P 0.22 0.22 0.22 0.37 +0.11 18 6 379 0
29JAN26 8.75 P 0.44 0.55 0.44 0.58 +0.13 20 6 971 +4
29JAN26 9.00 P 0.61 0.67 0.61 0.82 +0.17 23 18 1,003 +18
29JAN26 9.25 P 0.97 0.97 0.97 1.05 +0.17 0 30 211 +30
29JAN26 9.50 P 1.27 1.27 1.27 1.34 +0.20 37 100 348 +100
29JAN26 9.75 P 0.00 0.00 0.00 1.59 +0.17 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.82 +0.19 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.32 +0.15 63 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.32 +0.19 75 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.82 +0.13 81 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.80 +0.17 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 23 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 +0.04 18 0 133 0
26FEB26 8.00 P 0.10 0.13 0.10 0.16 +0.06 19 210 321 +210
26FEB26 8.25 P 0.00 0.00 0.00 0.27 +0.08 19 0 741 0
26FEB26 8.50 P 0.00 0.00 0.00 0.43 +0.11 19 0 498 0
26FEB26 8.75 P 0.00 0.00 0.00 0.59 +0.10 17 0 303 0
26FEB26 9.00 P 0.00 0.00 0.00 0.82 +0.17 19 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 1.07 +0.19 23 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.34 +0.18 30 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.59 +0.17 33 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.80 +0.12 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.82 +0.19 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.35 +0.18 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.32 +0.19 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.82 +0.13 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.80 +0.13 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
30MAR26 7.00 P 0.02 0.02 0.02 0.02 0.00 20 25 72 -21
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 45 0
30MAR26 7.50 P 0.05 0.05 0.05 0.08 +0.03 20 2 190 +2
30MAR26 7.75 P 0.10 0.14 0.10 0.14 +0.05 20 12 448 +10
30MAR26 8.00 P 0.18 0.21 0.18 0.22 +0.06 20 507 735 +499
30MAR26 8.25 P 0.28 0.29 0.28 0.34 +0.07 20 52 391 +28
30MAR26 8.50 P 0.42 0.42 0.42 0.50 +0.12 21 50 702 +50
30MAR26 8.75 P 0.59 0.59 0.59 0.68 +0.12 21 1 720 +1
30MAR26 9.00 P 0.90 0.90 0.90 0.88 +0.14 22 1 204 0
30MAR26 9.25 P 0.00 0.00 0.00 1.08 +0.13 21 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 +0.18 25 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.59 +0.17 28 0 1,529 0
30MAR26 10.00 P 0.00 0.00 0.00 1.80 +0.12 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.82 +0.19 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.35 +0.18 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.32 +0.19 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.82 +0.13 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.35 +0.22 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.85 +0.18 68 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.33 +0.20 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.80 +0.17 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 6.75 P 0.06 0.06 0.06 0.06 +0.02 21 15 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 135 0
29JUN26 7.25 P 0.13 0.13 0.13 0.15 +0.04 21 10 83 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.05 21 0 78 0
29JUN26 7.75 P 0.27 0.30 0.27 0.31 +0.07 21 10 269 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.41 +0.07 21 0 156 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 +0.08 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 +0.10 21 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 +0.11 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 +0.15 21 0 311 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 +0.11 20 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 +0.15 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.69 +0.13 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.17 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.39 +0.18 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.85 +0.12 25 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.35 +0.14 29 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.83 +0.17 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.32 +0.17 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.82 +0.13 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.35 +0.21 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.85 +0.18 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.33 +0.20 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.80 +0.17 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 - 24 0 0 -
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.03 24 0 14 0
29SEP26 7.00 P 0.16 0.19 0.16 0.21 +0.03 24 50 69 +50
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.03 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 67 0
29SEP26 7.75 P 0.46 0.46 0.46 0.49 +0.07 25 5 103 +5
29SEP26 8.00 P 0.59 0.59 0.59 0.61 +0.08 25 5 225 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.74 +0.09 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.10 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.10 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.23 +0.12 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.42 +0.13 26 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 +0.13 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 +0.14 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.15 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 +0.16 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.17 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.17 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 +0.17 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.43 +0.17 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.94 +0.17 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.46 +0.19 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.96 +0.19 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.44 +0.18 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 1 0
30DEC26 6.75 P 0.17 0.17 0.17 0.19 +0.03 23 5 29 +5
30DEC26 7.00 P 0.22 0.24 0.22 0.26 +0.04 23 50 131 +50
30DEC26 7.25 P 0.30 0.34 0.30 0.34 +0.03 24 4 29 +4
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.04 24 0 36 0
30DEC26 7.75 P 0.52 0.55 0.52 0.54 +0.05 24 8 15 +8
30DEC26 8.00 P 0.00 0.00 0.00 0.66 +0.06 24 0 503 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.07 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.08 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 +0.09 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.09 24 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.11 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.65 +0.11 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.12 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 +0.13 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.15 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.97 +0.15 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 +0.16 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 +0.17 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 +0.16 35 0 0 0
TOTAL PUT 1,563 20,667 +946
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$ 11.92
30DEC25 6.00 C 0.00 0.00 0.00 5.92 -0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.42 -0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.46 +0.02 186 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.21 +0.02 175 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 3.98 +0.04 179 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.71 -0.05 153 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.46 +0.01 142 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.18 -0.02 96 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.93 -0.02 88 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.68 -0.02 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.43 -0.03 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.18 -0.02 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.98 -0.03 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.43 -0.06 42 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 0.93 -0.02 28 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.44 -0.02 19 0 252 0
30DEC25 12.00 C 0.12 0.12 0.12 0.08 -0.01 17 10 490 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 812 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 718 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.71 -0.08 57 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.46 -0.01 52 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.23 -0.06 56 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.99 -0.05 55 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.74 -0.06 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 -0.02 52 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.24 +0.02 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.98 -0.05 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.50 +0.01 30 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.00 -0.02 21 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.59 -0.01 20 0 414 0
29JAN26 12.00 C 0.33 0.33 0.33 0.29 -0.02 20 1 466 +1
29JAN26 12.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 712 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 0.00 20 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 3.23 -0.06 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.99 -0.08 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.76 -0.04 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.52 -0.02 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.27 -0.05 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.98 -0.09 19 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.50 -0.03 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.71 -0.02 21 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.43 -0.01 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.24 0.00 21 0 1,461 0
26FEB26 13.00 C 0.15 0.15 0.15 0.12 -0.01 21 200 3,968 -200
26FEB26 13.50 C 0.08 0.08 0.08 0.06 0.00 22 200 145 -200
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 23 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 72 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.76 +0.02 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.51 -0.08 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.27 -0.08 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.98 -0.01 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.78 -0.02 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.61 +0.13 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.28 -0.03 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.04 -0.01 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.79 -0.07 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.54 -0.01 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.30 +0.01 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.05 -0.02 36 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.81 +0.01 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.59 +0.05 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 -0.02 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.09 +0.02 29 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.64 +0.02 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.20 -0.02 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.02 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 563 0
30MAR26 13.00 C 0.00 0.00 0.00 0.23 0.00 23 0 718 0
30MAR26 13.50 C 0.16 0.16 0.16 0.13 -0.01 23 200 215 +200
30MAR26 14.00 C 0.10 0.10 0.10 0.08 0.00 23 200 203 +200
30MAR26 14.50 C 0.06 0.06 0.06 0.04 0.00 23 200 208 +200
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 4.33 -0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.11 +0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.83 -0.03 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.62 +0.02 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.38 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 0.00 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.69 +0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 0.00 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 -0.01 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 0.00 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.01 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.02 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.02 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.01 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 0.00 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 24 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 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.87 -0.01 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.62 -0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.41 +0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.17 +0.02 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 -0.02 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 -0.02 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 +0.01 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 +0.01 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 0.00 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 -0.01 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 -0.01 26 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 0.00 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 26 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 3.41 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 +0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 -0.02 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 +0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.97 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.05 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.17 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 +0.01 26 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.01 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 +0.01 27 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 0.26 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
TOTAL CALL 1,011 15,547 +201
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 218 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 195 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 174 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 153 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 646 0
30DEC25 12.50 P 0.00 0.00 0.00 0.58 +0.01 0 0 435 0
30DEC25 13.00 P 0.00 0.00 0.00 1.08 +0.02 0 0 45 0
30DEC25 13.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.58 +0.01 0 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 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 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 0.10 0.10 0.10 0.13 0.00 20 1 325 +1
29JAN26 12.00 P 0.33 0.33 0.33 0.33 +0.02 20 3 277 +3
29JAN26 12.50 P 0.00 0.00 0.00 0.68 +0.01 21 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.09 0.00 19 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 -15
29JAN26 14.00 P 0.00 0.00 0.00 2.14 +0.08 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.66 +0.09 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.17 +0.11 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.68 +0.12 64 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.20 +0.13 72 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.69 +0.07 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.20 +0.13 82 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.70 +0.13 87 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 0.00 0.00 0.00 0.10 0.00 21 0 225 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 0.00 21 0 213 0
26FEB26 12.00 P 0.39 0.39 0.39 0.44 0.00 21 10 142 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.76 0.00 21 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.11 -0.05 18 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.61 +0.01 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.14 +0.07 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.66 +0.09 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.17 +0.11 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.68 +0.12 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.20 +0.13 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.69 +0.07 59 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.20 +0.13 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.70 +0.13 68 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 0.00 22 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.09 0.00 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 0.00 22 0 51 0
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 0.56 +0.01 22 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.86 -0.01 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.65 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.14 +0.05 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.66 +0.09 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.17 +0.11 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.68 +0.12 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.20 +0.13 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.69 +0.07 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.20 +0.13 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.70 +0.13 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 23 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 0.00 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 24 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 0.00 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 -0.01 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 1.26 +0.01 23 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 1.60 +0.01 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.38 +0.02 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.02 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.70 +0.11 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 0.00 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 0.00 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.01 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 0.52 -0.01 26 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 0.00 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 0.00 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.01 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.92 +0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 +0.01 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 +0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.53 -0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 +0.01 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 +0.01 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 -0.03 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.01 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 0.48 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 0.00 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 +0.01 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 +0.01 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 -0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.79 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.19 +0.01 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 -0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.49 -0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 +0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.37 -0.03 29 0 0 0
TOTAL PUT 14 8,643 -1
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$ 55.00
30DEC25 29.00 C 0.00 0.00 0.00 26.02 +0.50 150 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.16 +0.64 230 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.02 +0.50 127 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.02 +0.50 114 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.02 +0.50 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.02 +0.50 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.02 +0.50 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.02 +0.49 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.02 +0.49 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.02 +0.49 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.02 +0.49 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.02 +0.49 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.02 +0.49 0 0 1 0
30DEC25 42.00 C 12.70 12.70 12.70 13.03 +0.50 71 1 7 -1
30DEC25 43.00 C 0.00 0.00 0.00 12.03 +0.50 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.03 +0.50 58 0 792 0
30DEC25 45.00 C 0.00 0.00 0.00 10.03 +0.50 51 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.03 +0.50 45 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.18 +0.65 75 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.00 +0.47 0 0 73 0
30DEC25 49.00 C 6.01 6.01 6.01 6.03 +0.50 25 4 205 -4
30DEC25 50.00 C 0.00 0.00 0.00 5.04 +0.51 30 0 714 0
30DEC25 52.50 C 0.00 0.00 0.00 2.53 +0.47 0 0 952 0
30DEC25 55.00 C 0.36 0.50 0.33 0.42 +0.14 13 184 2,823 +12
30DEC25 57.50 C 0.03 0.05 0.03 0.01 0.00 15 91 2,046 +52
30DEC25 60.00 C 0.04 0.04 0.04 0.01 0.00 27 20 1,761 -18
30DEC25 62.50 C 0.04 0.04 0.04 0.01 0.00 39 45 336 +45
30DEC25 65.00 C 0.03 0.03 0.03 0.01 0.00 49 45 251 +45
30DEC25 67.50 C 0.04 0.04 0.04 0.01 0.00 59 45 412 +45
30DEC25 70.00 C 0.05 0.05 0.05 0.01 0.00 68 30 100 +15
30DEC25 72.50 C 0.05 0.08 0.05 0.01 0.00 76 45 76 +31
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.12 +0.48 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.12 +0.59 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.08 +0.44 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.13 +0.60 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.12 +0.56 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.14 +0.59 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.18 +0.62 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.16 +0.58 17 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.17 +0.55 16 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 5.18 +0.51 15 0 47 0
29JAN26 52.50 C 2.86 2.86 2.86 2.97 +0.40 17 3 149 +3
29JAN26 55.00 C 1.42 1.42 1.30 1.33 +0.21 17 17 5,177 -5
29JAN26 57.50 C 0.50 0.58 0.50 0.47 +0.08 18 104 619 +52
29JAN26 60.00 C 0.20 0.20 0.20 0.12 +0.02 18 12 603 +12
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 18 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 0.04 0.04 0.04 0.01 0.00 25 50 196 +50
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 36 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 13.12 +0.52 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.16 +0.41 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.15 +0.47 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.20 +0.49 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.21 +0.49 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.24 +0.52 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.28 +0.41 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.34 +0.49 16 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.43 +0.48 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.38 +0.35 17 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 1.83 +0.19 18 0 56 0
26FEB26 57.50 C 0.82 1.03 0.82 0.92 +0.12 19 21 529 +6
26FEB26 60.00 C 0.46 0.46 0.46 0.37 +0.05 18 10 171 +10
26FEB26 62.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.18 +0.59 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.17 +0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.19 +0.58 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.27 +0.60 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.21 +0.54 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.18 +0.53 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.23 +0.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.24 +0.57 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.24 +0.57 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.28 +0.64 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.29 +0.59 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.28 +0.58 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.32 +0.50 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.29 +0.54 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.35 +0.59 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 10.40 +0.58 18 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.41 +0.58 16 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.50 +0.53 19 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.61 +0.56 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.65 +0.46 18 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.78 +0.40 18 0 2,846 0
30MAR26 52.50 C 3.86 3.86 3.86 3.89 +0.32 19 12 2,088 0
30MAR26 55.00 C 2.54 2.54 2.54 2.42 +0.20 19 70 983 0
30MAR26 57.50 C 0.00 0.00 0.00 1.46 +0.16 20 2 452 -2
30MAR26 60.00 C 0.00 0.00 0.00 0.78 +0.07 20 2 389 0
30MAR26 62.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 247 0
30MAR26 65.00 C 0.31 0.31 0.31 0.17 +0.01 20 42 235 +42
30MAR26 67.50 C 0.00 0.00 0.00 0.07 0.00 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.48 +0.69 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.51 +0.70 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.51 +0.67 26 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.46 +0.67 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.48 +0.66 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.51 +0.62 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.43 +0.56 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.64 +0.66 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.59 +0.60 17 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.68 +0.64 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.79 +0.74 21 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.80 +0.69 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.91 +0.68 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.04 +0.60 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.24 +0.62 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.45 +0.57 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.68 +0.43 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.31 +0.39 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.26 +0.29 20 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 +0.13 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.89 +0.10 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 +0.06 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.61 +0.71 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.64 +0.66 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.68 +0.67 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.74 +0.68 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.85 +0.73 20 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.99 +0.70 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.02 +0.56 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.30 +0.60 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.46 +0.50 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.75 +0.46 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.36 +0.59 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.93 +0.40 21 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.90 +0.33 21 0 9 0
29SEP26 60.00 C 1.99 1.99 1.99 2.11 +0.27 21 1 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.53 +0.16 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.13 +0.19 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 +0.15 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 +0.11 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.08 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 +0.06 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.05 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.71 +0.48 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.68 +0.62 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.80 +0.65 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.98 +0.69 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.99 +0.49 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.26 +0.50 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.43 +0.39 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.74 +0.38 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 7.10 +0.37 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.82 +0.34 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.42 +0.28 20 0 234 0
30DEC26 57.50 C 0.00 0.00 0.00 3.42 +0.25 20 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.61 +0.20 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.99 +0.16 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.56 +0.14 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.15 +0.11 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 +0.09 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.06 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
TOTAL CALL 856 32,174 +390
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 172 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 163 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,774 0
30DEC25 52.50 P 0.04 0.06 0.03 0.01 -0.02 16 154 1,110 +20
30DEC25 55.00 P 0.59 0.59 0.40 0.42 -0.36 14 264 806 +43
30DEC25 57.50 P 3.05 3.05 2.50 2.58 -0.51 25 33 196 -31
30DEC25 60.00 P 5.50 5.50 5.50 5.12 -0.53 45 1 1 -1
30DEC25 62.50 P 0.00 0.00 0.00 7.58 -0.54 57 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.30 -0.34 91 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.88 -0.24 111 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.00 -0.62 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.50 -0.62 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.08 -0.55 115 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.50 -0.50 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.00 -0.50 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 154 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 1,116 0
29JAN26 52.50 P 0.42 0.42 0.41 0.35 -0.14 18 45 763 +3
29JAN26 55.00 P 1.37 1.37 1.20 1.23 -0.31 18 241 419 +188
29JAN26 57.50 P 0.00 0.00 0.00 2.90 -0.44 19 0 109 0
29JAN26 60.00 P 0.00 0.00 0.00 5.17 -0.50 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.62 -0.50 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.30 -0.34 42 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.88 -0.28 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.08 -0.75 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.59 -0.54 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.08 -0.55 55 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.50 -0.50 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.00 -0.50 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 -0.09 18 0 255 0
26FEB26 52.50 P 0.68 0.72 0.68 0.67 -0.19 18 40 382 -36
26FEB26 55.00 P 1.80 1.80 1.80 1.65 -0.31 19 7 74 +4
26FEB26 57.50 P 3.56 3.56 3.20 3.22 -0.41 19 31 47 +27
26FEB26 60.00 P 0.00 0.00 0.00 5.30 -0.48 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.64 -0.60 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.30 -0.34 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.88 -0.28 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.11 -0.72 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.61 -0.52 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.08 -0.55 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.50 -0.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.00 -0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 131 0
30MAR26 44.00 P 0.10 0.10 0.10 0.03 -0.01 20 6 314 +6
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 -0.07 20 0 159 0
30MAR26 49.00 P 0.00 0.00 0.00 0.31 -0.09 20 0 207 0
30MAR26 50.00 P 0.53 0.53 0.53 0.47 -0.11 20 15 682 0
30MAR26 52.50 P 1.27 1.27 1.06 1.09 -0.21 20 120 414 +40
30MAR26 55.00 P 0.00 0.00 0.00 2.13 -0.31 20 0 304 0
30MAR26 57.50 P 0.00 0.00 0.00 3.64 -0.39 21 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 5.56 -0.46 22 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 7.77 -0.52 23 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.30 -0.42 28 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.88 -0.28 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.11 -0.72 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.61 -0.54 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.09 -0.59 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.50 -0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.00 -0.50 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 -0.05 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 -0.07 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.66 -0.08 20 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.86 -0.12 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.10 -0.16 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 -0.19 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 2.27 -0.34 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.53 -0.44 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.27 -0.30 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.16 -0.39 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.26 -0.38 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.32 -0.57 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.58 -0.61 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.04 -0.49 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.35 -0.64 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.75 -0.69 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.11 -0.49 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.57 -0.49 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 379 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 159 0
29SEP26 43.00 P 0.00 0.00 0.00 0.47 +0.02 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.60 +0.01 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.76 -0.01 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.94 -0.04 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 -0.06 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.45 -0.05 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.76 -0.04 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.07 -0.11 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.03 -0.23 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.34 -0.27 21 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 6.03 -0.20 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.77 -0.30 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.80 -0.24 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 11.87 -0.40 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.06 -0.50 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.34 -0.58 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.71 -0.55 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.13 -0.49 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.17 -0.47 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.60 -0.48 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.78 -0.06 21 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 0.96 -0.08 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.19 -0.08 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.43 -0.10 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.73 -0.11 21 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.04 -0.13 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.41 -0.14 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.47 -0.18 21 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 4.77 -0.09 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 6.30 -0.28 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.05 -0.32 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.98 -0.36 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.07 -0.40 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.28 -0.43 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.58 -0.47 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.86 -0.53 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.24 -0.47 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.59 -0.48 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.62 -0.48 20 0 0 0
TOTAL PUT 957 22,115 +263
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$ 40.22
30DEC25 20.00 C 0.00 0.00 0.00 20.23 +0.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.23 +0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.23 +0.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.25 +0.21 164 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.23 +0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.29 +0.25 167 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.24 +0.20 113 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.24 +0.20 103 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.24 +0.20 92 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.24 +0.20 82 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.24 +0.20 72 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.24 +0.20 62 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.24 +0.20 52 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.24 +0.20 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.24 +0.20 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.24 +0.20 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.24 +0.19 0 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.24 +0.19 0 0 56 0
30DEC25 38.00 C 0.00 0.00 0.00 2.24 +0.18 0 0 178 0
30DEC25 39.00 C 1.11 1.11 1.11 1.27 +0.13 15 15 183 0
30DEC25 40.00 C 0.39 0.39 0.34 0.45 +0.01 14 33 348 +26
30DEC25 41.00 C 0.07 0.07 0.07 0.08 -0.03 14 10 290 +10
30DEC25 42.00 C 0.05 0.05 0.05 0.01 -0.01 16 34 353 +34
30DEC25 43.00 C 0.04 0.04 0.04 0.01 0.00 23 58 149 -8
30DEC25 44.00 C 0.03 0.03 0.03 0.01 0.00 30 18 214 0
30DEC25 45.00 C 0.02 0.02 0.02 0.01 0.00 36 45 215 +30
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 47.00 C 0.02 0.02 0.01 0.01 0.00 48 45 52 +35
30DEC25 48.00 C 0.02 0.02 0.01 0.01 0.00 53 45 45 +44
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.31 +0.20 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.25 +0.13 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.32 +0.19 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.32 +0.20 25 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.32 +0.18 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.33 +0.20 24 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.33 +0.26 18 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.28 +0.11 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.31 +0.17 0 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.45 +0.14 15 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.70 +0.11 17 0 114 0
29JAN26 40.00 C 1.02 1.02 1.02 1.09 +0.07 17 5 278 +5
29JAN26 41.00 C 0.64 0.64 0.64 0.64 +0.04 18 5 166 0
29JAN26 42.00 C 0.40 0.40 0.40 0.37 +0.03 18 1 178 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 0.00 18 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 0.00 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 0.06 0.06 0.06 0.01 0.00 20 10 74 +10
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 11.26 +0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.39 +0.20 23 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.32 +0.18 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.41 +0.19 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.36 +0.28 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.43 +0.22 12 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.52 +0.16 15 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.71 +0.11 16 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.01 +0.08 17 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.43 +0.06 17 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 0.97 +0.04 17 0 6 0
26FEB26 42.00 C 0.71 0.71 0.71 0.66 +0.02 18 15 78 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.41 +0.01 18 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.24 0.00 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.13 0.00 18 0 30 0
26FEB26 46.00 C 0.18 0.18 0.18 0.07 -0.01 18 15 60 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.04 0.00 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 590 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.39 +0.20 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.40 +0.20 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.40 +0.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.41 +0.37 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.42 +0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.43 +0.38 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.44 +0.37 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.45 +0.37 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.46 +0.32 26 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.34 +0.15 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.39 +0.20 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.38 +0.18 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.51 +0.34 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.45 +0.22 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.51 +0.11 13 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.55 +0.22 15 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.66 +0.17 17 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.87 +0.16 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.15 +0.15 19 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 2.51 +0.14 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.96 +0.12 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 1.49 +0.10 20 0 33 0
30MAR26 42.00 C 0.00 0.00 0.00 1.12 +0.06 20 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 0.86 +0.08 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.61 +0.06 21 0 64 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 +0.05 21 0 43 0
30MAR26 46.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.53 +0.20 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.54 +0.20 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.55 +0.20 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.57 +0.20 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.58 +0.20 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.59 +0.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.61 +0.20 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.63 +0.19 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.38 -0.09 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.59 +0.24 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.62 +0.22 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.71 +0.18 15 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.81 +0.17 16 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.03 +0.18 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.28 +0.16 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.60 +0.15 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.99 +0.13 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.45 +0.12 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.98 +0.11 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.59 +0.09 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.31 +0.08 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.03 +0.07 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.80 +0.06 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 +0.05 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 +0.04 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.58 +0.20 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.60 +0.20 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.62 +0.20 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.64 +0.20 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.68 +0.21 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.65 +0.25 13 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.71 +0.06 16 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.81 +0.23 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.92 +0.13 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.16 +0.09 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.46 +0.11 18 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.82 +0.09 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.25 -0.02 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.74 +0.07 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.30 +0.05 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.91 +0.04 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 +0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 +0.07 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.12 +0.01 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.92 +0.02 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.74 +0.01 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 0.00 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 0.00 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.65 +0.19 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.70 +0.19 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.77 +0.17 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.88 +0.17 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.03 +0.15 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.24 +0.14 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.49 +0.12 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.67 +0.12 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 4.07 +0.09 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.52 +0.07 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.04 +0.07 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.62 +0.06 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.23 +0.05 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.05 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.66 +0.08 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.44 +0.04 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 +0.02 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 +0.03 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
TOTAL CALL 354 5,972 +217
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 195 0
30DEC25 39.00 P 0.00 0.00 0.00 0.03 -0.06 15 0 304 0
30DEC25 40.00 P 0.23 0.23 0.23 0.23 -0.19 15 11 442 0
30DEC25 41.00 P 0.00 0.00 0.00 0.87 -0.24 16 0 269 0
30DEC25 42.00 P 1.85 1.85 1.85 1.83 -0.21 24 15 65 0
30DEC25 43.00 P 0.00 0.00 0.00 2.86 -0.21 36 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.89 -0.21 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.92 -0.21 61 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.79 -0.37 47 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.91 -0.23 76 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.78 -0.37 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.78 -0.36 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.93 -0.22 102 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 266 0
29JAN26 37.00 P 0.11 0.11 0.11 0.08 -0.02 19 1 125 0
29JAN26 38.00 P 0.00 0.00 0.00 0.19 -0.05 18 0 196 0
29JAN26 39.00 P 0.00 0.00 0.00 0.42 -0.09 18 0 431 0
29JAN26 40.00 P 0.84 0.84 0.84 0.81 -0.12 18 3 342 0
29JAN26 41.00 P 0.00 0.00 0.00 1.37 -0.15 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.09 -0.18 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.88 -0.27 19 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.91 -0.20 24 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.92 -0.21 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.79 -0.37 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.93 -0.25 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.93 -0.24 41 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.93 -0.21 44 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.98 -0.19 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.19 -0.06 18 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 -0.08 18 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.66 -0.12 18 0 41 0
26FEB26 40.00 P 0.00 0.00 0.00 1.08 -0.13 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.62 -0.17 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.30 -0.18 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.09 -0.20 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.98 -0.20 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.94 -0.20 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.95 -0.21 27 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.93 -0.25 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.93 -0.24 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.93 -0.24 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.98 -0.19 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 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 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 0.02 -0.01 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 0.09 -0.01 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.48 -0.03 21 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.72 -0.07 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.07 -0.08 21 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 1.53 -0.07 21 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.07 -0.10 21 0 0 0
30MAR26 42.00 P 2.75 2.76 2.75 2.70 -0.12 21 15 5 -10
30MAR26 43.00 P 0.00 0.00 0.00 3.43 -0.13 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.98 -0.40 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.94 -0.33 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.03 -0.18 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.93 -0.27 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.00 -0.22 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.93 -0.24 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.98 -0.19 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 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 -0.02 21 0 40 0
29JUN26 35.00 P 0.00 0.00 0.00 0.68 -0.03 21 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.91 -0.08 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.23 -0.10 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.67 -0.08 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.15 -0.09 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.67 -0.12 21 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.31 -0.10 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.80 -0.31 20 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 4.73 -0.13 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.51 -0.14 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.33 -0.16 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.20 -0.16 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.10 -0.17 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.02 -0.18 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.97 -0.14 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.92 -0.13 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 -0.04 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.05 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.70 -0.07 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 -0.08 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.24 -0.10 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.61 -0.10 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.03 -0.12 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 -0.14 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.05 -0.14 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.65 -0.16 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.31 -0.17 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.01 -0.18 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.77 -0.19 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.57 -0.19 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.41 -0.19 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.28 -0.19 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.17 -0.20 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.09 -0.21 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.03 -0.20 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.05 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 -0.06 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 -0.08 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.41 -0.09 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 -0.10 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.21 -0.11 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.68 -0.13 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.22 -0.14 20 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.82 -0.15 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.43 -0.19 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.16 -0.17 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.90 -0.17 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.68 -0.18 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.50 -0.19 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.35 -0.19 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.24 -0.20 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.15 -0.19 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.03 -0.25 22 0 0 0
TOTAL PUT 45 5,532 -10
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$ 28.40
30DEC25 8.25 C 0.00 0.00 0.00 20.16 -0.08 318 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 19.91 -0.08 310 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.67 -0.11 340 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.41 -0.08 294 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.34 +0.10 475 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 18.91 -0.08 279 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.66 -0.08 271 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.56 +0.07 429 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.91 -0.08 250 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.49 0.00 352 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.91 -0.08 225 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.59 +0.10 372 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.13 +0.14 371 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.41 -0.08 189 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.91 -0.08 178 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.41 -0.07 167 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.91 -0.08 156 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.41 -0.08 145 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.91 -0.08 134 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.41 -0.08 120 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 11.91 -0.09 0 0 0 0
30DEC25 17.00 C 11.35 11.38 11.35 11.41 -0.39 0 50 3,279 0
30DEC25 17.50 C 0.00 0.00 0.00 10.91 -0.08 0 0 525 0
30DEC25 18.00 C 10.35 10.39 10.35 10.41 -0.08 0 50 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.91 -0.08 0 0 1,046 0
30DEC25 19.00 C 9.82 9.82 9.82 9.41 -0.08 0 4 289 -100
30DEC25 19.50 C 0.00 0.00 0.00 8.91 -0.08 0 0 406 0
30DEC25 20.00 C 8.90 8.90 8.36 8.41 -0.08 0 31 700 -11
30DEC25 21.00 C 0.00 0.00 0.00 7.41 -0.08 0 0 761 -100
30DEC25 22.00 C 6.46 6.46 6.44 6.42 -0.08 76 2 1,795 -1
30DEC25 23.00 C 0.00 0.00 0.00 5.42 -0.08 63 0 4,866 0
30DEC25 24.00 C 4.42 4.42 4.42 4.42 -0.08 51 1 1,440 -1
30DEC25 25.00 C 3.80 3.80 3.58 3.45 -0.06 53 15 5,209 -15
30DEC25 26.00 C 2.60 3.10 2.60 2.40 -0.11 0 7 1,261 0
30DEC25 27.00 C 1.87 1.87 1.44 1.47 -0.12 29 13 1,557 -6
30DEC25 28.00 C 0.92 1.20 0.75 0.65 -0.18 26 14 3,900 -5
30DEC25 29.00 C 0.30 0.55 0.20 0.24 -0.11 30 443 4,834 +256
30DEC25 30.00 C 0.08 0.18 0.05 0.08 -0.06 33 245 1,580 -42
30DEC25 31.00 C 0.05 0.05 0.02 0.03 -0.02 37 35 1,117 +3
30DEC25 32.00 C 0.02 0.02 0.02 0.01 -0.01 40 2 649 -2
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.45 -0.08 67 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 12.95 -0.08 55 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.64 -0.02 114 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.95 -0.35 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.49 -0.31 77 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.94 -0.11 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.46 -0.03 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.96 -0.08 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.55 +0.01 73 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 8.94 -0.07 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.55 +0.01 64 0 376 0
29JAN26 21.00 C 0.00 0.00 0.00 7.57 -0.21 59 0 450 0
29JAN26 22.00 C 0.00 0.00 0.00 6.48 -0.05 34 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.48 -0.09 28 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.56 -0.08 35 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 3.58 -0.16 30 0 1,985 0
29JAN26 26.00 C 3.15 3.15 2.80 2.80 -0.10 33 89 2,797 +39
29JAN26 27.00 C 2.40 2.59 2.34 2.09 -0.12 34 129 480 +59
29JAN26 28.00 C 1.68 1.68 1.51 1.46 -0.14 33 24 2,916 -20
29JAN26 29.00 C 1.20 1.25 1.00 1.01 -0.09 34 190 2,185 +6
29JAN26 30.00 C 0.87 1.00 0.69 0.70 -0.08 35 105 3,233 -39
29JAN26 31.00 C 0.58 0.70 0.50 0.47 -0.09 36 265 2,297 -101
29JAN26 32.00 C 0.40 0.40 0.36 0.33 -0.08 38 6 1,366 -3
29JAN26 33.00 C 0.29 0.29 0.23 0.22 -0.08 38 3 2,155 0
29JAN26 34.00 C 0.23 0.23 0.19 0.14 -0.08 39 94 1,027 +76
29JAN26 35.00 C 0.17 0.17 0.17 0.10 -0.07 40 115 306 0
29JAN26 36.00 C 0.13 0.13 0.13 0.07 -0.06 42 10 384 +10
29JAN26 37.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 469 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 11.95 -0.35 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.50 -0.30 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.23 +0.18 79 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.46 -0.10 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.06 -0.16 53 0 0 0
26FEB26 19.00 C 9.86 9.86 9.86 9.55 -0.06 48 4 4 +4
26FEB26 19.50 C 0.00 0.00 0.00 9.02 -0.07 37 0 0 0
26FEB26 20.00 C 8.53 8.53 8.49 8.72 -0.04 59 5 5 +5
26FEB26 21.00 C 0.00 0.00 0.00 7.69 -0.09 50 0 6 0
26FEB26 22.00 C 6.58 6.58 6.58 6.78 +0.08 49 2 2 +2
26FEB26 23.00 C 0.00 0.00 0.00 5.61 -0.11 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.89 +0.11 40 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 3.89 +0.08 33 0 493 0
26FEB26 26.00 C 3.20 3.20 3.20 3.29 +0.21 37 10 320 0
26FEB26 27.00 C 0.00 0.00 0.00 2.47 -0.10 33 0 649 0
26FEB26 28.00 C 2.15 2.15 2.15 1.89 -0.10 33 5 1,177 -5
26FEB26 29.00 C 0.00 0.00 0.00 1.43 -0.10 34 0 1,979 0
26FEB26 30.00 C 1.25 1.25 1.17 1.09 -0.08 34 31 2,067 +20
26FEB26 31.00 C 0.00 0.00 0.00 0.83 -0.06 35 0 214 0
26FEB26 32.00 C 0.66 0.75 0.66 0.63 -0.06 36 6 443 0
26FEB26 33.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 415 0
26FEB26 34.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 226 0
26FEB26 35.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 175 0
26FEB26 36.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 100 0
26FEB26 37.00 C 0.20 0.21 0.20 0.18 0.00 41 7 104 +7
26FEB26 38.00 C 0.18 0.18 0.18 0.14 0.00 42 15 40 +15
26FEB26 39.00 C 0.00 0.00 0.00 0.11 0.00 43 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.09 0.00 44 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 4 0
30MAR26 8.25 C 0.00 0.00 0.00 20.33 -0.12 128 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.97 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.88 -0.10 130 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.48 -0.08 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.34 +0.03 117 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.16 +0.09 125 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.73 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.60 -0.09 110 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 17.99 0.00 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.59 +0.03 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.02 +0.03 76 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.62 -0.09 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.13 -0.06 89 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.43 -0.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.95 -0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.68 -0.02 82 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.02 -0.08 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.53 -0.01 45 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.03 -0.02 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.64 -0.02 63 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.04 -0.33 35 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.60 -0.20 52 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.23 -0.16 61 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.60 -0.03 45 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.14 -0.08 47 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.55 -0.19 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.29 +0.10 52 0 566 0
30MAR26 20.00 C 8.57 8.57 8.57 8.72 -0.04 45 1 121 +1
30MAR26 21.00 C 0.00 0.00 0.00 7.86 +0.08 47 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 6.78 -0.09 37 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 6.00 +0.22 40 0 897 0
30MAR26 24.00 C 5.47 5.47 5.47 5.09 -0.13 37 15 5,238 +15
30MAR26 25.00 C 0.00 0.00 0.00 4.23 +0.06 34 0 9,324 0
30MAR26 26.00 C 0.00 0.00 0.00 3.52 -0.05 34 0 1,807 0
30MAR26 27.00 C 0.00 0.00 0.00 2.89 -0.10 34 0 2,495 0
30MAR26 28.00 C 2.78 2.78 2.36 2.33 -0.12 34 6 4,563 +6
30MAR26 29.00 C 0.00 0.00 0.00 1.90 -0.07 35 0 758 0
30MAR26 30.00 C 1.67 1.67 1.54 1.53 -0.11 35 409 3,738 +292
30MAR26 31.00 C 0.00 0.00 0.00 1.26 -0.07 36 0 992 0
30MAR26 32.00 C 1.29 1.29 1.02 1.02 -0.08 37 175 1,253 +165
30MAR26 33.00 C 0.00 0.00 0.00 0.84 -0.06 38 0 109 0
30MAR26 34.00 C 0.00 0.00 0.00 0.69 -0.05 39 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.56 -0.06 39 0 9,908 0
30MAR26 36.00 C 0.52 0.52 0.52 0.47 -0.05 40 1 376 +1
30MAR26 37.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.60 -0.09 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.00 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.59 +0.03 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.05 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.62 -0.09 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.13 -0.06 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.56 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.06 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.68 -0.15 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.06 -0.04 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.62 +0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.11 -0.19 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.64 -0.15 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.14 -0.23 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.66 -0.15 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.23 -0.16 34 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.75 -0.12 34 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.30 +0.01 35 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.87 -0.06 37 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.35 -0.12 34 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.85 -0.16 31 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.01 -0.14 34 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.13 -0.15 33 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.34 -0.16 33 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.58 -0.13 33 0 113 0
29JUN26 25.00 C 5.33 5.33 4.80 4.80 -0.31 32 3 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.27 -0.01 34 0 118 0
29JUN26 27.00 C 3.85 3.85 3.85 3.69 -0.14 34 5 2,037 +4
29JUN26 28.00 C 0.00 0.00 0.00 3.21 -0.12 34 0 2,346 0
29JUN26 29.00 C 2.88 2.88 2.88 2.79 -0.09 35 5 112 +5
29JUN26 30.00 C 2.85 2.85 2.66 2.45 -0.07 35 11 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.13 -0.07 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.85 -0.05 36 0 53 0
29JUN26 33.00 C 0.00 0.00 0.00 1.62 -0.04 37 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.43 -0.03 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.26 -0.02 38 0 1,106 0
29JUN26 36.00 C 0.00 0.00 0.00 1.11 -0.02 39 0 44 0
29JUN26 37.00 C 1.09 1.09 1.09 0.99 -0.01 40 2 21 +1
29JUN26 38.00 C 0.00 0.00 0.00 0.88 +0.01 40 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.71 0.00 41 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.64 +0.01 42 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.23 -0.14 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.66 -0.21 35 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.11 -0.25 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.67 -0.17 30 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.14 -0.26 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.91 +0.05 44 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.24 -0.15 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.75 -0.17 31 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.32 -0.17 33 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.94 -0.13 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.47 -0.13 35 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.00 -0.14 34 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.23 -0.04 36 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.32 -0.17 33 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.62 -0.12 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.93 -0.10 34 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.30 -0.12 35 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.84 +0.02 36 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.19 -0.22 35 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.82 -0.07 36 0 133 0
29SEP26 29.00 C 3.58 3.58 3.58 3.37 -0.09 36 15 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.02 -0.07 36 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.70 -0.07 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 2.42 -0.07 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.17 -0.07 37 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.95 -0.07 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.79 -0.03 39 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.65 +0.01 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.51 +0.04 40 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.41 +0.07 41 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.32 +0.11 42 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.24 +0.15 42 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 1.15 +0.14 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.91 +0.04 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.32 -0.13 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.86 -0.14 33 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.42 -0.15 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.97 -0.15 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.57 -0.11 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.16 -0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.36 -0.05 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.53 -0.23 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.89 -0.13 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.21 -0.14 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.60 -0.17 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.22 -0.01 35 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.65 -0.05 34 0 37 0
30DEC26 28.00 C 4.30 4.30 4.30 4.26 -0.08 35 8 12 +8
30DEC26 29.00 C 4.10 4.10 4.10 3.83 -0.09 35 7 7 +7
30DEC26 30.00 C 3.87 3.87 3.87 3.48 -0.05 35 2 24 -2
30DEC26 31.00 C 0.00 0.00 0.00 3.16 -0.09 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.88 -0.09 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.63 -0.08 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 -0.08 36 0 48 0
30DEC26 35.00 C 2.47 2.47 2.30 2.20 -0.07 37 4 16 +1
30DEC26 36.00 C 0.00 0.00 0.00 2.02 -0.06 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.89 -0.04 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 -0.04 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 -0.04 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.48 -0.04 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 -0.07 39 0 10 0
TOTAL CALL 2,696 147,106 +555
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 320 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 313 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 306 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 299 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 292 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 279 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 266 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 254 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 243 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 232 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 212 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 193 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,111 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,070 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 48 0 4,981 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.01 38 1 4,347 0
30DEC25 27.00 P 0.05 0.07 0.04 0.09 -0.01 33 215 2,932 +43
30DEC25 28.00 P 0.18 0.28 0.13 0.26 -0.04 28 1,914 2,242 -671
30DEC25 29.00 P 0.70 0.73 0.47 0.83 0.00 30 23 2,462 +13
30DEC25 30.00 P 1.60 1.60 1.60 1.68 +0.08 34 6 218 0
30DEC25 31.00 P 0.00 0.00 0.00 2.64 +0.06 42 0 81 0
30DEC25 32.00 P 0.00 0.00 0.00 3.65 +0.11 55 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.74 +0.08 82 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.62 +0.09 67 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.60 +0.08 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.60 +0.08 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.60 +0.08 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.89 +0.37 157 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.60 +0.08 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.95 +0.43 185 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.60 +0.08 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 59 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.02 0.02 0.01 0.00 40 28 1,488 0
29JAN26 22.00 P 0.03 0.03 0.03 0.02 0.00 38 32 1,554 -22
29JAN26 23.00 P 0.05 0.05 0.04 0.04 0.00 36 16 2,244 0
29JAN26 24.00 P 0.09 0.09 0.08 0.09 0.00 36 38 2,130 +3
29JAN26 25.00 P 0.15 0.18 0.13 0.18 -0.01 35 96 1,868 -30
29JAN26 26.00 P 0.32 0.35 0.25 0.35 0.00 35 44 2,625 +7
29JAN26 27.00 P 0.57 0.61 0.49 0.61 0.00 34 55 1,318 -1
29JAN26 28.00 P 0.88 1.02 0.79 1.02 +0.01 34 153 848 +69
29JAN26 29.00 P 1.42 1.42 1.42 1.58 +0.04 35 15 386 +15
29JAN26 30.00 P 1.95 1.95 1.95 2.22 +0.01 35 14 62 0
29JAN26 31.00 P 0.00 0.00 0.00 2.97 -0.09 35 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.83 -0.01 37 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.81 +0.03 42 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.76 -0.09 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.66 +0.07 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.82 +0.25 58 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.81 +0.04 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.89 +0.34 71 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.60 +0.08 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.95 +0.42 84 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.60 +0.07 0 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 45 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 0.00 0.00 0.00 0.01 0.00 35 0 195 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 337 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 2,517 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 +0.07 36 0 438 0
26FEB26 24.00 P 0.21 0.23 0.19 0.24 +0.09 35 102 1,008 +101
26FEB26 25.00 P 0.32 0.38 0.32 0.40 +0.09 35 11 1,117 +8
26FEB26 26.00 P 0.50 0.62 0.50 0.63 +0.07 34 12 812 +11
26FEB26 27.00 P 0.89 0.89 0.89 0.95 +0.03 34 1 606 +1
26FEB26 28.00 P 1.16 1.30 1.15 1.39 +0.03 34 12 1,001 +10
26FEB26 29.00 P 1.63 1.63 1.63 1.94 +0.03 35 15 175 0
26FEB26 30.00 P 0.00 0.00 0.00 2.59 +0.04 35 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.29 +0.08 36 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.13 +0.19 37 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 5.11 +0.21 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.83 -0.13 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.97 +0.20 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.94 +0.08 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.81 +0.04 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.89 +0.33 56 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.68 +0.13 48 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.95 +0.21 65 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.66 -0.11 53 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 79 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 72 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 0.00 32 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 34 0 2,093 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 0.00 34 0 14,499 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 0.00 34 0 3,004 0
30MAR26 24.00 P 0.38 0.38 0.38 0.41 +0.01 35 1 10,680 0
30MAR26 25.00 P 0.58 0.66 0.58 0.65 +0.01 35 43 1,623 0
30MAR26 26.00 P 0.00 0.00 0.00 0.94 +0.01 35 0 3,758 0
30MAR26 27.00 P 1.16 1.26 1.10 1.31 +0.01 35 11 171 +2
30MAR26 28.00 P 1.72 1.75 1.71 1.78 +0.03 35 66 2,491 +66
30MAR26 29.00 P 2.19 2.36 2.19 2.36 +0.04 36 105 1,084 +78
30MAR26 30.00 P 2.81 2.81 2.81 2.95 +0.01 36 15 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 3.69 +0.10 37 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.55 +0.21 40 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.37 0.00 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.15 -0.10 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.97 -0.02 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.94 +0.04 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.82 +0.05 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.01 +0.35 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.69 -0.16 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.95 +0.21 55 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.66 -0.12 45 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 0.00 0.00 0.00 0.03 -0.01 32 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 1,225 0
29JUN26 21.00 P 0.32 0.32 0.32 0.25 -0.01 33 1 1,011 -1
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 1,099 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 -0.02 34 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.87 -0.01 34 0 311 0
29JUN26 25.00 P 0.00 0.00 0.00 1.19 -0.01 35 0 5,617 0
29JUN26 26.00 P 0.00 0.00 0.00 1.58 +0.03 35 0 2,357 0
29JUN26 27.00 P 0.00 0.00 0.00 2.01 +0.03 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 +0.05 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.10 +0.06 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.73 +0.07 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 +0.06 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 +0.21 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.97 +0.12 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.73 +0.01 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.54 +0.08 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.29 -0.11 39 1 1 +1
29JUN26 37.00 P 0.00 0.00 0.00 9.41 +0.27 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.22 +0.20 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.17 +0.05 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.02 +0.18 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.95 +0.17 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.04 37 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.05 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.05 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.04 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 +0.03 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.03 35 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.06 35 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 +0.05 35 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 +0.04 35 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 +0.04 35 0 303 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 +0.03 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 +0.04 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.10 -0.10 34 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.63 -0.14 34 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.45 +0.07 36 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 5.11 +0.07 36 0 0 0
29SEP26 32.00 P 5.84 5.84 5.84 5.82 +0.06 36 15 15 +15
29SEP26 33.00 P 0.00 0.00 0.00 6.45 -0.16 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.31 +0.03 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.16 +0.09 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.01 +0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.88 0.00 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.76 +0.16 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.39 -0.05 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.29 -0.05 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.48 +0.25 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 43 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 +0.02 34 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 +0.02 34 0 123 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 +0.03 34 0 100 0
30DEC26 24.00 P 1.69 1.71 1.69 1.72 -0.04 34 22 163 +20
30DEC26 25.00 P 2.11 2.14 2.11 2.13 0.00 34 2 334 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.61 +0.04 35 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 3.11 +0.04 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.65 +0.05 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.24 +0.05 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.06 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 +0.07 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 +0.07 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.01 +0.06 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.74 +0.04 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 +0.01 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 +0.04 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.13 0.00 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.95 -0.02 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.83 +0.05 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.74 -0.03 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.61 +0.01 40 0 0 0
TOTAL PUT 3,085 189,553 -260
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$ 69.40
30DEC25 46.00 C 0.00 0.00 0.00 23.40 +0.37 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.70 +0.67 170 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.43 +0.40 80 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.96 +0.93 179 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.62 +0.61 137 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.99 +0.45 97 0 6 0
30DEC25 55.00 C 0.00 0.00 0.00 14.87 +0.83 124 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.92 +0.38 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.44 +0.40 38 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.92 +0.38 0 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 4.44 +0.43 15 0 117 0
30DEC25 67.50 C 1.74 1.92 1.74 1.94 +0.41 0 58 1,100 -40
30DEC25 70.00 C 0.13 0.13 0.10 0.13 +0.03 8 33 370 +2
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 14 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 33 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.00 +0.94 82 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.89 +0.77 74 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.96 +0.87 73 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.81 +0.69 63 0 0 0
29JAN26 52.50 C 17.00 17.00 17.00 17.03 +0.43 0 8 8 +8
29JAN26 55.00 C 0.00 0.00 0.00 14.97 +0.85 53 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.45 +0.81 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.61 +0.49 20 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.10 +0.43 0 0 90 0
29JAN26 65.00 C 4.56 4.56 4.56 4.54 +0.31 0 45 218 +15
29JAN26 67.50 C 2.26 2.26 2.24 2.20 +0.25 7 48 431 +48
29JAN26 70.00 C 0.62 0.66 0.62 0.63 +0.10 9 20 1,011 0
29JAN26 72.50 C 0.14 0.14 0.14 0.08 0.00 9 163 324 +144
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 23.00 +0.19 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.25 +0.47 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.96 +0.74 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.00 +0.14 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.57 +0.80 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.97 +0.70 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.45 +0.63 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.69 +0.36 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.23 +0.36 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 4.73 +0.27 0 0 156 0
26FEB26 67.50 C 0.00 0.00 0.00 2.56 +0.24 9 0 206 0
26FEB26 70.00 C 0.93 1.06 0.93 1.04 +0.12 9 69 255 +17
26FEB26 72.50 C 0.00 0.00 0.00 0.31 +0.04 10 0 111 0
26FEB26 75.00 C 0.00 0.00 0.00 0.06 0.00 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.35 +1.13 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.00 +0.19 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.29 +0.51 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.96 +0.14 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.00 +0.10 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.57 +0.23 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.97 +0.19 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.45 +0.58 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.07 +0.41 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.52 +0.40 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.80 +0.27 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.71 +0.23 9 0 356 0
30MAR26 70.00 C 1.25 1.25 1.25 1.23 +0.13 10 28 425 0
30MAR26 72.50 C 0.50 0.50 0.50 0.46 +0.06 10 8 587 0
30MAR26 75.00 C 0.22 0.22 0.22 0.12 +0.01 10 5 95 +5
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.00 +0.19 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.29 +0.51 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.96 +0.14 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.00 +0.10 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.57 +0.23 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.97 +0.19 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.45 +0.58 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.07 +0.41 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.52 +0.35 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.91 +0.32 8 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.17 +0.25 10 0 149 0
29JUN26 70.00 C 1.58 1.58 1.58 1.75 +0.17 10 1 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.90 +0.09 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 +0.05 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 +0.03 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.01 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 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 23.00 +0.19 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.29 +0.51 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.96 +0.14 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.00 +0.10 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.57 +0.23 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.97 +0.19 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.45 +0.58 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.07 +0.41 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.52 +0.35 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.32 +0.26 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.67 +0.08 10 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.37 +0.12 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.43 +0.07 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 +0.03 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 +0.02 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 +0.02 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 10 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 22.29 +0.51 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.96 +0.14 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.00 +0.10 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.57 +0.23 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.97 +0.19 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.45 +0.58 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.07 +0.41 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.93 +0.30 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.06 +0.06 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.60 +0.20 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.14 +0.13 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.13 +0.11 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.37 +0.05 10 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 +0.04 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 +0.01 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 +0.01 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.01 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 486 7,268 +199
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 830 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.03 10 0 1,126 0
30DEC25 70.00 P 0.77 0.77 0.68 0.72 -0.37 9 70 240 +55
30DEC25 72.50 P 3.18 3.18 3.18 3.19 -0.35 24 30 30 +30
30DEC25 75.00 P 0.00 0.00 0.00 5.60 -0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.10 -0.45 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 10.60 -0.45 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.13 -0.40 62 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 15.64 -0.40 73 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.13 -0.40 79 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.64 -0.41 89 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.16 -0.36 102 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 9 0 333 0
29JAN26 67.50 P 0.21 0.21 0.19 0.16 -0.11 9 44 803 -36
29JAN26 70.00 P 1.11 1.11 1.11 1.08 -0.30 9 80 320 +80
29JAN26 72.50 P 3.19 3.19 3.19 3.19 -0.37 12 30 30 +30
29JAN26 75.00 P 0.00 0.00 0.00 5.60 -0.47 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.10 -0.45 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.60 -0.47 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.15 -0.42 32 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.64 -0.43 36 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.13 -0.46 40 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.81 -0.26 53 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.16 -0.37 50 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 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 11 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.03 10 0 422 0
26FEB26 67.50 P 0.38 0.38 0.37 0.37 -0.12 10 40 430 0
26FEB26 70.00 P 1.40 1.40 1.40 1.37 -0.24 10 40 170 0
26FEB26 72.50 P 3.26 3.26 3.26 3.25 -0.36 11 30 154 0
26FEB26 75.00 P 0.00 0.00 0.00 5.60 -0.47 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.10 -0.45 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.60 -0.47 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.15 -0.42 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.64 -0.43 30 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.21 -0.38 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.81 -0.26 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.19 -0.34 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.03 10 0 209 0
30MAR26 65.00 P 0.35 0.35 0.35 0.32 -0.07 10 25 323 0
30MAR26 67.50 P 0.96 0.96 0.96 1.01 -0.14 10 25 254 0
30MAR26 70.00 P 0.00 0.00 0.00 2.36 -0.23 11 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.31 -0.28 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.53 -0.40 12 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.61 -0.94 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.01 -0.39 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.42 -0.83 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.83 -0.38 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.37 +0.15 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.81 -0.29 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.75 -0.44 0 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 15 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 0.07 -0.01 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.05 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 -0.10 10 0 211 0
29JUN26 67.50 P 1.58 1.58 1.58 1.46 -0.16 11 14 15 -14
29JUN26 70.00 P 0.00 0.00 0.00 2.76 -0.26 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.57 -0.33 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.77 -0.36 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.14 -0.41 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.56 -0.42 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.03 -0.30 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.43 -0.33 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.37 +0.13 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.33 -0.40 19 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.86 -0.33 23 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 16 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 0.01 -0.01 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.02 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.04 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.09 10 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 -0.15 10 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 1.70 -0.22 10 0 61 0
29SEP26 70.00 P 3.29 3.29 3.29 2.98 -0.30 10 14 24 +14
29SEP26 72.50 P 0.00 0.00 0.00 4.72 -0.35 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.83 -0.39 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.20 -0.41 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.64 -0.41 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.24 -0.15 18 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.43 -0.42 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.37 +0.13 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.37 -0.36 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.86 -0.35 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.03 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 -0.05 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.60 -0.11 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.17 -0.16 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.06 -0.22 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 3.32 -0.29 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.98 -0.34 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.00 -0.38 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.28 -0.40 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.73 -0.32 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.24 -0.25 17 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.54 -0.36 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.37 +0.02 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.40 -0.42 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.86 -0.40 19 0 0 0
TOTAL PUT 442 8,720 +159
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$ 51.45
30DEC25 26.00 C 0.00 0.00 0.00 25.46 +0.23 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.48 +0.08 179 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.75 +0.27 266 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.47 +0.46 136 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.47 +0.44 125 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.70 +0.63 218 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.47 +0.34 101 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.47 +0.02 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.47 +0.41 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.47 +0.42 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.47 +0.44 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.47 +0.41 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.47 +0.41 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.64 +0.61 123 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 11.68 +0.32 119 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.65 +0.59 105 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.76 +0.73 108 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.48 +0.45 48 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 7.52 +0.46 59 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.48 +0.31 36 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.48 +0.46 29 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.48 +0.33 23 0 1,799 0
30DEC25 48.00 C 0.00 0.00 0.00 3.48 +0.44 17 0 1,967 0
30DEC25 49.00 C 0.00 0.00 0.00 2.50 +0.43 19 0 4,297 0
30DEC25 50.00 C 1.37 1.50 1.26 1.54 +0.29 16 863 3,758 -269
30DEC25 52.50 C 0.11 0.23 0.11 0.21 +0.07 20 173 4,896 +52
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,829 0
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 46 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.57 +0.18 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.61 +0.09 45 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.74 +0.25 53 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.68 +0.21 45 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.65 +0.21 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.76 +0.34 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.55 +0.14 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.52 +0.33 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.70 +0.27 27 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.79 +0.35 27 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 4.92 +0.41 27 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.10 +0.57 27 0 245 0
29JAN26 49.00 C 2.92 2.92 2.92 3.26 +0.43 25 15 2,590 0
29JAN26 50.00 C 1.78 2.22 1.78 2.61 +0.41 26 16 1,351 0
29JAN26 52.50 C 0.81 0.98 0.80 1.37 +0.32 26 142 2,673 -45
29JAN26 55.00 C 0.30 0.39 0.30 0.62 +0.20 27 111 806 +63
29JAN26 57.50 C 0.00 0.00 0.00 0.24 +0.09 27 0 1,062 0
29JAN26 60.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.68 +0.09 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.71 +0.21 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.76 +0.34 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.55 +0.14 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.87 +0.61 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.97 +0.54 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.93 +0.33 22 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 5.14 +0.30 23 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.54 +0.41 26 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 3.73 +0.24 24 0 83 0
26FEB26 50.00 C 0.00 0.00 0.00 3.12 +0.21 25 0 564 0
26FEB26 52.50 C 1.22 1.38 1.22 1.88 +0.13 25 16 531 0
26FEB26 55.00 C 0.68 0.70 0.68 1.05 +0.07 25 48 1,207 +3
26FEB26 57.50 C 0.40 0.40 0.40 0.54 +0.04 26 15 330 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 450 0
26FEB26 62.50 C 0.00 0.00 0.00 0.12 0.00 26 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 0.00 26 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.70 +0.63 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.52 +0.36 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.73 +0.28 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.74 +0.58 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.64 +0.33 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.56 +0.29 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.78 +0.28 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.80 +0.28 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.83 +0.34 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.68 +0.09 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.93 +0.43 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.01 +0.38 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.99 +0.50 24 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.99 +0.32 21 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.18 +0.30 23 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.41 +0.27 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.68 +0.24 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.16 +0.37 27 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.37 +0.18 26 0 414 0
30MAR26 50.00 C 3.10 3.10 3.10 3.79 +0.15 26 2 4,217 0
30MAR26 52.50 C 2.06 2.06 2.04 2.58 +0.10 27 22 3,538 0
30MAR26 55.00 C 1.31 1.31 1.31 1.67 +0.05 27 50 2,759 +50
30MAR26 57.50 C 0.00 0.00 0.00 1.04 +0.02 27 0 3,480 0
30MAR26 60.00 C 0.54 0.56 0.54 0.62 0.00 27 60 821 +60
30MAR26 62.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 336 0
30MAR26 65.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.12 +0.43 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.78 +0.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.82 +0.30 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.93 +0.40 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.06 +0.38 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.21 +0.37 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.39 +0.36 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.60 +0.35 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.83 +0.33 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.10 +0.32 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.40 +0.30 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.74 +0.28 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.11 +0.26 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.70 +0.42 27 0 128 0
29JUN26 50.00 C 4.20 4.25 4.20 4.98 +0.23 26 20 448 0
29JUN26 52.50 C 0.00 0.00 0.00 3.78 +0.18 26 0 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.81 +0.14 26 0 4,536 0
29JUN26 57.50 C 0.00 0.00 0.00 2.05 +0.11 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.47 +0.08 26 0 201 0
29JUN26 62.50 C 0.00 0.00 0.00 1.04 +0.05 26 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.76 +0.04 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.52 +0.03 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.35 +0.02 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.23 +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 16.12 +0.43 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.78 +0.28 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.83 +0.31 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.94 +0.40 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.08 +0.40 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.24 +0.39 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.43 +0.38 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.64 +0.36 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.89 +0.35 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.18 +0.34 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.49 +0.31 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.97 +0.42 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.27 +0.30 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.70 +0.29 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.15 +0.22 25 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 4.04 +0.12 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.20 +0.13 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.46 +0.15 27 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 1.83 +0.11 27 0 250 0
29SEP26 62.50 C 0.00 0.00 0.00 1.35 +0.08 27 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 +0.08 27 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 +0.06 26 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.25 +0.39 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.46 +0.39 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.68 +0.36 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.96 +0.37 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.32 +0.15 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.59 +0.09 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.96 +0.10 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.47 +0.41 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.92 +0.22 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.45 +0.48 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.77 +0.18 26 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 +0.29 26 0 24 0
30DEC26 55.00 C 0.00 0.00 0.00 3.89 +0.22 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.19 +0.20 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.54 +0.16 27 0 42 0
30DEC26 62.50 C 2.00 2.06 2.00 2.01 +0.12 27 24 25 +24
30DEC26 65.00 C 0.00 0.00 0.00 1.57 +0.10 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.10 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 +0.07 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
TOTAL CALL 1,577 64,783 -47
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 183 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 174 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 165 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,134 0
30DEC25 48.00 P 0.03 0.03 0.03 0.01 0.00 23 2 4,152 -2
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.04 19 0 1,929 0
30DEC25 50.00 P 0.15 0.15 0.10 0.11 -0.10 20 194 5,115 +29
30DEC25 52.50 P 0.00 0.00 0.00 1.24 -0.32 20 0 2,490 0
30DEC25 55.00 P 0.00 0.00 0.00 3.58 -0.42 29 0 1,076 0
30DEC25 57.50 P 0.00 0.00 0.00 6.05 -0.45 0 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 8.55 -0.46 0 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.05 -0.45 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.56 -0.44 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.05 -0.45 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.55 -0.45 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.24 -0.26 144 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.79 -0.21 162 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.05 -0.45 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.55 -0.45 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 0.00 27 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 462 0
29JAN26 45.00 P 0.13 0.13 0.13 0.11 +0.01 27 4 1,313 -4
29JAN26 46.00 P 0.21 0.21 0.21 0.20 +0.02 27 4 814 0
29JAN26 47.00 P 0.35 0.37 0.33 0.32 +0.01 27 76 1,550 -5
29JAN26 48.00 P 0.59 0.60 0.55 0.51 +0.01 27 60 4,025 0
29JAN26 49.00 P 0.00 0.00 0.00 0.78 0.00 27 0 3,328 0
29JAN26 50.00 P 1.39 1.40 1.23 1.12 -0.03 28 17 3,624 +10
29JAN26 52.50 P 3.23 3.23 2.84 2.38 -0.13 28 71 2,470 -70
29JAN26 55.00 P 5.23 5.23 4.71 4.17 -0.26 29 60 316 0
29JAN26 57.50 P 0.00 0.00 0.00 6.37 -0.37 33 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.82 -0.45 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.38 -0.43 48 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 13.96 -0.16 58 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.53 -0.17 67 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.11 +0.02 75 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.67 +0.09 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.08 -0.23 86 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 12 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 23 0
26FEB26 44.00 P 0.22 0.24 0.22 0.17 -0.07 26 52 326 +52
26FEB26 45.00 P 0.00 0.00 0.00 0.27 -0.09 26 0 266 0
26FEB26 46.00 P 0.50 0.52 0.47 0.41 -0.12 26 47 755 -45
26FEB26 47.00 P 0.81 0.81 0.72 0.60 -0.15 26 60 470 +45
26FEB26 48.00 P 0.00 0.00 0.00 0.85 -0.18 26 0 392 0
26FEB26 49.00 P 1.58 1.58 1.48 1.16 -0.21 26 20 3,084 0
26FEB26 50.00 P 2.08 2.08 1.86 1.54 -0.25 26 16 9,611 +1
26FEB26 52.50 P 3.33 3.33 3.33 2.80 -0.34 27 15 368 +15
26FEB26 55.00 P 5.60 5.60 5.21 4.50 -0.40 28 82 425 +70
26FEB26 57.50 P 0.00 0.00 0.00 6.56 -0.44 29 0 231 0
26FEB26 60.00 P 0.00 0.00 0.00 8.89 -0.45 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.38 -0.47 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.96 -0.46 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.53 -0.23 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.11 -0.30 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.68 -0.14 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.26 -0.13 71 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 -0.07 27 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.31 -0.09 28 0 3,040 0
30MAR26 44.00 P 0.56 0.56 0.50 0.44 -0.11 28 17 946 -15
30MAR26 45.00 P 0.00 0.00 0.00 0.60 -0.14 28 0 1,179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.80 -0.18 28 0 2,743 0
30MAR26 47.00 P 0.00 0.00 0.00 1.05 -0.21 28 0 622 0
30MAR26 48.00 P 1.55 1.55 1.55 1.36 -0.23 28 10 861 0
30MAR26 49.00 P 0.00 0.00 0.00 1.72 -0.27 28 0 404 0
30MAR26 50.00 P 2.65 2.65 2.65 2.12 -0.31 28 4 3,583 +4
30MAR26 52.50 P 0.00 0.00 0.00 3.41 -0.36 28 0 6,012 0
30MAR26 55.00 P 5.71 5.71 5.71 5.04 -0.41 29 15 60 +15
30MAR26 57.50 P 0.00 0.00 0.00 6.96 -0.44 30 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 9.13 -0.46 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.48 -0.47 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.96 -0.47 38 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.53 -0.47 44 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.11 -0.46 50 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.68 -0.47 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.26 -0.46 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.83 -0.47 65 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.41 -0.46 70 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 141 0
29JUN26 40.00 P 0.43 0.43 0.43 0.35 -0.05 27 2 259 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.45 -0.07 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 -0.07 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.78 -0.09 27 0 3,007 0
29JUN26 44.00 P 1.14 1.14 1.14 0.98 -0.11 27 4 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.23 -0.12 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.50 -0.15 27 0 1,298 0
29JUN26 47.00 P 0.00 0.00 0.00 1.82 -0.16 27 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 2.18 -0.19 27 0 432 0
29JUN26 49.00 P 0.00 0.00 0.00 2.58 -0.19 27 0 199 0
29JUN26 50.00 P 3.52 3.52 3.52 3.02 -0.23 27 20 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.32 -0.27 27 0 988 0
29JUN26 55.00 P 6.55 6.55 6.55 5.87 -0.30 28 4 167 -4
29JUN26 57.50 P 0.00 0.00 0.00 7.65 -0.35 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.64 -0.39 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.81 -0.42 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.13 -0.44 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.57 -0.45 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.11 -0.46 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.68 -0.47 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.26 -0.46 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.83 -0.47 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.41 -0.46 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.03 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 -0.07 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.88 -0.06 26 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 -0.09 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.31 -0.09 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 -0.12 27 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.91 -0.12 26 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 -0.08 26 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.60 -0.09 26 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 3.02 -0.10 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.46 -0.12 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.95 -0.13 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.47 -0.13 27 0 116 0
29SEP26 52.50 P 0.00 0.00 0.00 5.93 -0.16 27 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 7.59 -0.39 27 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 9.21 -0.41 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.11 -0.74 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.53 -0.07 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.58 -0.20 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.58 -0.41 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.00 -0.29 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.25 -0.33 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.55 -0.46 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.25 -0.07 27 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.49 -0.08 26 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.75 -0.10 26 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.10 -0.12 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.44 -0.13 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.79 -0.17 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.21 -0.15 27 0 22 0
30DEC26 47.00 P 3.66 3.66 3.60 3.61 -0.17 27 15 37 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.03 -0.22 27 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 -0.23 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.06 -0.24 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.51 -0.29 27 0 0 0
30DEC26 55.00 P 8.20 8.20 8.20 8.14 -0.17 27 4 4 +4
30DEC26 57.50 P 0.00 0.00 0.00 9.73 -0.30 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.63 -0.25 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.63 -0.35 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.74 -0.35 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.91 -0.34 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.19 -0.24 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.60 -0.40 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.81 -0.51 27 0 0 0
TOTAL PUT 875 115,838 +117
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$ 20.56
24DEC25 14.00 C 0.00 0.00 0.00 6.57 -0.26 312 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 6.07 -0.26 286 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.57 -0.26 261 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 5.07 -0.26 237 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.57 -0.26 213 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 4.07 -0.26 189 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.57 -0.26 166 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 3.07 -0.26 144 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.57 -0.26 122 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 2.07 -0.26 100 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.57 -0.26 78 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 1.07 -0.27 56 0 0 0
24DEC25 20.00 C 0.62 0.62 0.62 0.60 -0.23 49 1 21 -1
24DEC25 21.00 C 0.11 0.13 0.01 0.06 -0.03 48 226 144 +78
24DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.83 -0.23 229 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.64 -0.19 284 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.08 -0.23 207 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.57 -0.24 165 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.14 -0.17 234 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.57 -0.24 141 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.10 -0.21 178 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.57 -0.24 118 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.07 -0.24 108 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.57 -0.26 97 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.07 -0.26 87 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.57 -0.26 77 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.07 -0.26 67 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.57 -0.26 56 0 0 0
30DEC25 16.50 C 4.47 4.47 4.47 4.07 -0.37 0 10 266 -10
30DEC25 17.00 C 0.00 0.00 0.00 3.58 -0.25 64 0 334 0
30DEC25 17.50 C 0.00 0.00 0.00 3.07 -0.26 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.57 -0.26 0 0 1,048 0
30DEC25 18.50 C 2.50 2.50 2.50 2.07 -0.26 0 10 1,100 -10
30DEC25 19.00 C 0.00 0.00 0.00 1.58 -0.28 29 0 5,994 0
30DEC25 19.50 C 1.40 1.40 1.40 1.08 -0.26 21 3 914 0
30DEC25 20.00 C 0.92 0.92 0.86 0.61 -0.23 18 18 2,488 0
30DEC25 21.00 C 0.18 0.22 0.06 0.08 -0.08 20 444 2,571 -255
30DEC25 22.00 C 0.02 0.02 0.01 0.01 0.00 26 92 4,120 -1
30DEC25 23.00 C 0.02 0.02 0.02 0.01 0.00 40 1 4,852 -1
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02JAN26 14.00 C 0.00 0.00 0.00 6.60 -0.36 116 0 0 0
02JAN26 14.50 C 0.00 0.00 0.00 6.07 -0.26 0 0 0 0
02JAN26 15.00 C 0.00 0.00 0.00 5.59 -0.26 90 0 0 0
02JAN26 15.50 C 0.00 0.00 0.00 5.07 -0.26 0 0 0 0
02JAN26 16.00 C 0.00 0.00 0.00 4.57 -0.26 0 0 0 0
02JAN26 16.50 C 0.00 0.00 0.00 4.11 -0.33 75 0 0 0
02JAN26 17.00 C 0.00 0.00 0.00 3.58 -0.25 49 0 0 0
02JAN26 17.50 C 0.00 0.00 0.00 3.08 -0.25 42 0 0 0
02JAN26 18.00 C 0.00 0.00 0.00 2.57 -0.26 0 0 0 0
02JAN26 18.50 C 0.00 0.00 0.00 2.14 -0.19 47 0 0 0
02JAN26 19.00 C 0.00 0.00 0.00 1.59 -0.27 27 0 0 0
02JAN26 19.50 C 0.00 0.00 0.00 1.08 -0.26 15 0 0 0
02JAN26 20.00 C 0.00 0.00 0.00 0.64 -0.22 18 0 0 0
02JAN26 21.00 C 0.22 0.26 0.13 0.12 -0.08 20 205 355 +5
02JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
02JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 0.01 - 114 0 0 -
29JAN26 12.50 C 0.00 0.00 0.00 8.10 -0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.60 -0.24 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.13 -0.21 65 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.60 -0.36 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.11 -0.22 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.68 -0.17 61 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.11 -0.24 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.61 -0.30 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.11 -0.33 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.64 -0.21 33 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.15 -0.18 30 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.65 -0.23 25 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.22 -0.11 28 0 59 0
29JAN26 19.00 C 2.00 2.00 2.00 1.71 -0.26 22 2 196 -2
29JAN26 19.50 C 0.00 0.00 0.00 1.29 -0.22 21 0 318 0
29JAN26 20.00 C 1.11 1.11 1.11 0.92 -0.14 21 10 2,137 0
29JAN26 21.00 C 0.53 0.60 0.41 0.41 -0.10 21 646 2,818 -91
29JAN26 22.00 C 0.22 0.22 0.17 0.14 -0.05 21 136 1,941 +84
29JAN26 23.00 C 0.08 0.08 0.06 0.04 -0.02 22 23 3,513 +11
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 965 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.64 -0.32 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.11 -0.22 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.68 -0.17 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.24 -0.15 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.65 -0.26 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.13 -0.31 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.65 -0.30 0 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.21 -0.21 25 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.26 -0.25 21 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.78 -0.28 18 0 2 0
26FEB26 19.50 C 1.51 1.51 1.51 1.47 -0.22 22 4 192 -4
26FEB26 20.00 C 0.00 0.00 0.00 1.08 -0.23 20 0 58 0
26FEB26 21.00 C 0.78 0.78 0.61 0.62 -0.11 22 424 2,529 +316
26FEB26 22.00 C 0.00 0.00 0.00 0.29 -0.07 21 0 3,309 0
26FEB26 23.00 C 0.20 0.20 0.17 0.12 -0.04 21 14 837 +10
26FEB26 24.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,205 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 10.89 -0.19 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.64 -0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.10 -0.24 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.65 -0.24 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.16 -0.15 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.66 -0.15 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.10 -0.24 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.60 -0.28 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.15 -0.30 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.64 -0.32 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.16 -0.19 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.68 -0.24 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.33 -0.06 40 0 15 0
30MAR26 16.00 C 4.95 4.95 4.95 4.85 -0.24 38 50 205 +50
30MAR26 16.50 C 0.00 0.00 0.00 4.35 -0.21 34 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 3.86 -0.16 31 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.38 -0.07 28 0 203 0
30MAR26 18.00 C 3.04 3.04 3.04 2.93 -0.21 27 50 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.50 -0.09 25 0 2,441 0
30MAR26 19.00 C 2.09 2.09 2.09 2.09 -0.18 24 1 1,668 -1
30MAR26 19.50 C 1.94 1.94 1.94 1.69 -0.19 23 1 2,011 +1
30MAR26 20.00 C 0.00 0.00 0.00 1.35 -0.18 22 0 4,073 0
30MAR26 21.00 C 0.99 1.00 0.99 0.84 -0.12 22 8 2,127 +6
30MAR26 22.00 C 0.60 0.62 0.58 0.50 -0.07 23 345 2,722 +345
30MAR26 23.00 C 0.34 0.34 0.29 0.28 -0.03 23 5 1,104 -3
30MAR26 24.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 2,205 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,774 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.30 -0.03 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.82 -0.16 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.31 -0.19 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.90 -0.07 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.35 -0.10 40 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.86 -0.10 37 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.38 -0.02 35 0 0 0
29JUN26 15.00 C 6.21 6.21 6.19 5.89 -0.13 33 300 376 +300
29JUN26 15.50 C 0.00 0.00 0.00 5.47 -0.08 34 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.92 -0.17 28 0 6,400 0
29JUN26 16.50 C 4.73 4.77 4.60 4.42 -0.14 25 5,500 11,201 +5,500
29JUN26 17.00 C 4.40 4.40 4.32 4.04 -0.16 27 1,000 4,800 +1,000
29JUN26 17.50 C 0.00 0.00 0.00 3.50 -0.10 23 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.04 -0.16 21 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.70 -0.13 23 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.37 -0.10 23 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 -0.11 24 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 1.76 -0.07 24 0 273 0
29JUN26 21.00 C 1.42 1.42 1.33 1.23 -0.14 23 343 1,021 +343
29JUN26 22.00 C 1.00 1.00 0.99 0.84 -0.11 23 220 788 +219
29JUN26 23.00 C 0.72 0.72 0.72 0.55 -0.07 23 15 532 +15
29JUN26 24.00 C 0.43 0.43 0.43 0.35 -0.06 23 2 150 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 148 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 5,368 0
29JUN26 27.00 C 0.12 0.12 0.12 0.08 -0.01 23 1 3,551 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.31 -0.19 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.90 -0.07 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.35 -0.15 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.86 -0.10 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.39 -0.12 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.91 -0.13 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.47 -0.08 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.94 -0.15 26 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.44 -0.16 23 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.13 -0.07 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.74 -0.01 27 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.30 -0.08 25 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.87 -0.15 23 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.09 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.27 -0.13 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.00 -0.12 24 0 318 0
29SEP26 21.00 C 0.00 0.00 0.00 1.54 -0.10 24 0 54 0
29SEP26 22.00 C 1.24 1.24 1.18 1.18 -0.07 25 107 245 +43
29SEP26 23.00 C 0.00 0.00 0.00 0.88 -0.06 25 0 516 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.04 25 0 578 0
29SEP26 25.00 C 0.50 0.50 0.50 0.48 -0.04 25 3 105 +3
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 0.00 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 6.86 -0.14 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.39 -0.14 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.91 -0.16 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.47 -0.11 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.97 -0.12 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.55 -0.05 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 -0.08 24 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.74 -0.09 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 -0.10 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.01 -0.14 23 0 0 0
30DEC26 19.00 C 2.81 2.81 2.63 2.82 -0.02 25 26 58 +26
30DEC26 19.50 C 2.37 2.37 2.37 2.44 -0.11 23 4 110 -4
30DEC26 20.00 C 0.00 0.00 0.00 2.18 -0.11 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 -0.08 23 0 156 0
30DEC26 22.00 C 1.37 1.37 1.33 1.37 -0.07 23 301 340 +189
30DEC26 23.00 C 0.00 0.00 0.00 1.08 -0.05 24 0 57 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.04 24 0 38 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.03 24 0 678 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 45 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 0.00 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 24 0 0 0
TOTAL CALL 10,551 145,443 +8,162
24DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
24DEC25 20.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 155 0
24DEC25 21.00 P 0.17 0.17 0.17 0.50 +0.20 49 38 117 0
24DEC25 22.00 P 0.00 0.00 0.00 1.44 +0.22 0 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.44 +0.24 0 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.44 +0.24 0 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.44 +0.24 0 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.44 +0.24 0 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 9.44 +0.24 0 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.44 +0.24 0 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.44 +0.24 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 175 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,746 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 39 4 4,986 -4
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17,678 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 9,326 0
30DEC25 20.00 P 0.02 0.02 0.02 0.05 +0.02 20 101 3,261 -101
30DEC25 21.00 P 0.25 0.50 0.24 0.50 +0.14 19 163 3,091 -21
30DEC25 22.00 P 1.22 1.22 1.22 1.45 +0.23 29 4 1,524 0
30DEC25 23.00 P 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.47 +0.17 66 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.45 +0.19 69 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.51 +0.24 106 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.49 +0.22 112 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.44 +0.23 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.64 +0.38 200 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.48 +0.28 161 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.44 +0.07 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.44 +0.08 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.47 +0.18 181 0 0 0
02JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
02JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
02JAN26 20.00 P 0.05 0.07 0.05 0.08 +0.04 20 140 191 +140
02JAN26 21.00 P 0.29 0.37 0.29 0.53 +0.16 19 79 89 +79
02JAN26 22.00 P 0.00 0.00 0.00 1.45 +0.21 25 0 0 0
02JAN26 23.00 P 0.00 0.00 0.00 2.44 +0.17 0 0 0 0
02JAN26 24.00 P 0.00 0.00 0.00 3.47 +0.17 56 0 0 0
02JAN26 25.00 P 0.00 0.00 0.00 4.57 +0.24 89 0 0 0
02JAN26 26.00 P 0.00 0.00 0.00 5.51 +0.21 89 0 0 0
02JAN26 27.00 P 0.00 0.00 0.00 6.63 +0.24 123 0 0 0
02JAN26 28.00 P 0.00 0.00 0.00 7.66 +0.29 140 0 0 0
02JAN26 29.00 P 0.00 0.00 0.00 8.44 -0.01 0 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 9.65 +0.20 160 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 10.64 +0.18 168 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 11.48 +0.23 136 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 12.48 - 144 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 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 52 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 237 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,224 0
29JAN26 19.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 1,633 0
29JAN26 19.50 P 0.11 0.16 0.11 0.16 +0.03 21 66 2,620 +30
29JAN26 20.00 P 0.21 0.29 0.19 0.29 +0.06 21 157 4,340 +53
29JAN26 21.00 P 0.76 0.76 0.76 0.78 +0.14 21 106 1,354 +94
29JAN26 22.00 P 1.25 1.55 1.25 1.54 +0.21 22 116 1,835 -11
29JAN26 23.00 P 0.00 0.00 0.00 2.47 +0.20 25 0 125 0
29JAN26 24.00 P 3.37 3.43 3.37 3.49 +0.19 34 140 141 -59
29JAN26 25.00 P 4.39 4.45 4.39 4.57 +0.24 48 70 15 -70
29JAN26 26.00 P 0.00 0.00 0.00 5.51 +0.21 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.63 +0.24 67 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.66 +0.29 75 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.59 +0.14 75 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.65 +0.20 86 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.64 +0.18 91 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.53 +0.27 84 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.53 +0.16 88 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.48 +0.12 85 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.48 +0.19 89 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 36 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 255 0
26FEB26 17.50 P 0.05 0.05 0.05 0.03 +0.01 22 91 206 +91
26FEB26 18.00 P 0.06 0.06 0.06 0.05 +0.01 21 91 463 +91
26FEB26 18.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 429 0
26FEB26 19.00 P 0.16 0.16 0.16 0.17 +0.03 21 2 2,015 0
26FEB26 19.50 P 0.28 0.29 0.26 0.27 +0.04 20 13 1,483 +5
26FEB26 20.00 P 0.35 0.42 0.35 0.44 +0.08 21 13 1,461 +13
26FEB26 21.00 P 0.79 0.93 0.79 0.91 +0.12 20 21 1,365 0
26FEB26 22.00 P 0.00 0.00 0.00 1.64 +0.19 21 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.47 +0.20 20 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.49 +0.19 27 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.57 +0.24 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.51 +0.21 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.63 +0.24 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.66 +0.29 59 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.59 +0.14 59 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.65 +0.20 67 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.64 +0.18 71 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.53 +0.24 66 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.53 +0.11 70 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.48 +0.12 67 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.50 +0.21 73 0 0 0
30MAR26 9.75 P 0.01 0.01 0.01 0.01 0.00 60 15 15 +15
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 54 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 47 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 853 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,190 0
30MAR26 17.00 P 0.07 0.07 0.07 0.05 +0.02 23 120 1,443 -62
30MAR26 17.50 P 0.11 0.11 0.11 0.08 +0.02 23 1 2,683 0
30MAR26 18.00 P 0.13 0.13 0.13 0.14 +0.04 23 20 2,264 0
30MAR26 18.50 P 0.17 0.19 0.17 0.21 +0.05 23 59 1,396 +15
30MAR26 19.00 P 0.25 0.30 0.25 0.31 +0.06 22 72 2,316 +62
30MAR26 19.50 P 0.36 0.42 0.36 0.45 +0.07 22 47 1,803 +47
30MAR26 20.00 P 0.50 0.61 0.50 0.63 +0.09 22 31 3,552 0
30MAR26 21.00 P 0.95 0.95 0.95 1.15 +0.19 23 5 2,730 +5
30MAR26 22.00 P 1.72 1.72 1.72 1.77 +0.19 22 20 1,108 +20
30MAR26 23.00 P 2.30 2.34 2.24 2.58 +0.18 23 113 575 -16
30MAR26 24.00 P 0.00 0.00 0.00 3.51 +0.21 25 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.57 +0.24 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.60 +0.30 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.63 +0.24 44 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.66 +0.29 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.59 +0.14 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.65 +0.20 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.64 +0.18 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.53 +0.24 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.53 +0.11 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.54 +0.18 63 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.50 +0.17 63 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 0.05 0.05 0.05 0.01 0.00 30 15 141 +13
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 23 0 71 0
29JUN26 15.50 P 0.13 0.15 0.13 0.07 +0.01 23 30 64 0
29JUN26 16.00 P 0.15 0.16 0.15 0.11 +0.02 23 30 257 0
29JUN26 16.50 P 0.19 0.23 0.19 0.16 +0.02 23 130 1,237 0
29JUN26 17.00 P 0.25 0.29 0.24 0.23 +0.03 23 170 1,282 -11
29JUN26 17.50 P 0.30 0.31 0.30 0.33 +0.04 23 97 860 +97
29JUN26 18.00 P 0.00 0.00 0.00 0.45 +0.06 23 0 1,332 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 +0.07 23 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.76 +0.09 23 0 1,410 0
29JUN26 19.50 P 0.00 0.00 0.00 0.94 +0.10 22 0 916 0
29JUN26 20.00 P 1.07 1.13 1.07 1.18 +0.12 22 537 1,142 -17
29JUN26 21.00 P 0.00 0.00 0.00 1.70 +0.13 22 0 327 0
29JUN26 22.00 P 2.13 2.13 2.13 2.35 +0.05 21 15 334 +15
29JUN26 23.00 P 0.00 0.00 0.00 3.22 +0.14 24 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 4.03 +0.21 23 0 63 0
29JUN26 25.00 P 4.72 4.80 4.70 4.77 +0.21 18 206 450 +120
29JUN26 26.00 P 5.55 5.65 5.55 5.65 +0.07 0 155 157 +155
29JUN26 27.00 P 0.00 0.00 0.00 6.65 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.66 +0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.59 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.65 +0.20 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.64 +0.18 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.53 +0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.55 +0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.62 +0.26 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.53 +0.20 0 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 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 36 0
29SEP26 15.00 P 0.22 0.22 0.22 0.16 +0.03 26 15 51 +14
29SEP26 15.50 P 0.24 0.24 0.24 0.22 +0.04 25 15 52 +10
29SEP26 16.00 P 0.33 0.33 0.33 0.29 +0.04 25 15 614 +15
29SEP26 16.50 P 0.42 0.42 0.42 0.39 +0.05 26 30 421 +30
29SEP26 17.00 P 0.54 0.54 0.54 0.50 +0.06 25 2 312 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.63 +0.06 25 0 454 0
29SEP26 18.00 P 0.00 0.00 0.00 0.80 +0.09 26 0 703 0
29SEP26 18.50 P 0.99 0.99 0.99 0.98 +0.10 26 10 397 0
29SEP26 19.00 P 0.00 0.00 0.00 1.18 +0.11 26 0 324 0
29SEP26 19.50 P 1.34 1.43 1.34 1.41 +0.12 26 584 1,124 +584
29SEP26 20.00 P 1.58 1.58 1.58 1.66 +0.13 26 97 412 -97
29SEP26 21.00 P 0.00 0.00 0.00 2.23 +0.16 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 +0.18 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.62 +0.20 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 +0.20 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 +0.22 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 +0.22 29 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 +0.23 31 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 8.03 +0.24 32 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 +0.24 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.98 +0.24 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 +0.25 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.98 +0.25 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.95 +0.22 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.81 +0.13 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.95 +0.22 47 0 0 0
30DEC26 14.00 P 0.16 0.16 0.16 0.11 +0.02 24 2 2 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 35 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.04 24 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.07 24 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.07 24 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 +0.10 24 0 57 0
30DEC26 18.00 P 0.88 0.88 0.88 0.91 +0.10 25 1 98 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.10 +0.12 25 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 +0.12 25 0 422 0
30DEC26 19.50 P 1.51 1.51 1.51 1.53 +0.13 25 1 25 +1
30DEC26 20.00 P 1.88 1.88 1.88 1.79 +0.15 25 5 52 +5
30DEC26 21.00 P 2.48 2.48 2.48 2.35 +0.17 25 10 145 +10
30DEC26 22.00 P 0.00 0.00 0.00 3.00 +0.19 25 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.72 +0.21 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 +0.22 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 +0.23 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.22 +0.25 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.13 +0.25 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 +0.25 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.03 +0.25 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.01 +0.26 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.98 +0.24 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.98 +0.25 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.98 +0.25 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.98 +0.30 41 0 0 0
TOTAL PUT 4,090 133,597 +1,365
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$ 0.43
30DEC25 0.05 C 0.00 0.00 0.00 0.39 0.001,244 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.34 -0.01 820 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.29 0.00 603 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.24 0.00 457 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.19 0.00 345 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.13 -0.02 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.09 -0.01 171 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.04 -0.02 94 0 1,154 0
30DEC25 0.45 C 0.01 0.01 0.01 0.02 -0.02 118 1,402 1,595 +1,350
30DEC25 0.50 C 0.00 0.00 0.00 0.01 -0.01 133 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 177 1 381 -1
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 215 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 247 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 276 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 301 0 154 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 325 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 346 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 366 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 384 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 401 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 417 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 432 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 446 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.39 -0.01 331 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.34 -0.01 216 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.29 -0.01 157 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.24 -0.01 118 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.19 0.00 87 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.14 -0.01 63 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
30MAR26 0.40 C 0.06 0.06 0.06 0.07 -0.01 61 51 164 +51
30MAR26 0.45 C 0.00 0.00 0.00 0.05 -0.01 64 0 33 0
30MAR26 0.50 C 0.00 0.00 0.00 0.04 0.00 71 0 101 0
30MAR26 0.55 C 0.02 0.02 0.02 0.03 0.00 74 21 393 -1
30MAR26 0.60 C 0.00 0.00 0.00 0.02 0.00 72 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 86 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 111 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 115 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 119 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.39 -0.01 236 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.34 -0.01 152 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.29 -0.01 109 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.24 -0.01 80 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.20 0.00 79 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 -0.01 72 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 -0.01 73 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 -0.01 69 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 0.00 75 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
TOTAL CALL 1,475 9,046 +1,399
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.001,239 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 819 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 604 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 346 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 254 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 173 0 222 0
30DEC25 0.40 P 0.01 0.01 0.01 0.01 -0.02 95 900 1,013 +588
30DEC25 0.45 P 0.00 0.00 0.00 0.04 -0.01 119 0 395 0
30DEC25 0.50 P 0.00 0.00 0.00 0.08 0.00 134 0 337 0
30DEC25 0.55 P 0.00 0.00 0.00 0.12 0.00 0 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.18 +0.02 216 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.22 +0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.27 +0.01 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.33 +0.02 304 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.37 +0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.43 +0.01 350 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.48 +0.02 369 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.53 +0.02 387 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.57 +0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.72 +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 0.00 221 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 94 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 79 0 119 0
30MAR26 0.40 P 0.05 0.05 0.05 0.05 0.00 77 22 451 +22
30MAR26 0.45 P 0.09 0.09 0.09 0.08 0.00 79 20 427 +20
30MAR26 0.50 P 0.00 0.00 0.00 0.11 0.00 76 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.15 +0.01 79 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.19 0.00 78 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.24 +0.01 87 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.28 0.00 80 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.33 +0.01 88 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.38 +0.01 95 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.43 +0.01 101 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.48 +0.01 107 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.54 +0.01 131 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.59 +0.01 136 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.64 +0.01 141 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.69 +0.01 146 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.74 +0.01 150 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 0.00 159 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 +0.01 74 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 +0.01 74 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 +0.01 72 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.17 +0.01 75 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 0.00 67 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.25 +0.01 75 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.29 +0.01 72 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.33 0.00 67 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.38 +0.01 72 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.43 +0.01 77 0 0 0
TOTAL PUT 942 9,124 +630
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.20
30DEC25 8.75 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.21 +0.08 94 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.21 +0.08 63 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.21 +0.08 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.72 +0.10 28 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 341 0
30DEC25 12.50 C 0.00 0.00 0.00 0.05 0.00 22 0 501 0
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 27 2 559 +2
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 611 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 999 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 137 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.51 +0.11 60 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.23 +0.10 35 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.98 +0.10 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.74 +0.02 23 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.28 +0.08 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.86 +0.08 25 0 17 0
29JAN26 12.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 6 0
29JAN26 12.50 C 0.31 0.33 0.31 0.27 +0.01 24 26 92 +21
29JAN26 13.00 C 0.16 0.18 0.16 0.14 +0.01 25 6 330 +4
29JAN26 13.50 C 0.00 0.00 0.00 0.06 0.00 25 0 592 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 0.00 27 0 266 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 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 3.51 +0.11 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.76 +0.10 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.30 +0.13 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.76 +0.02 14 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 +0.09 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.99 +0.08 26 0 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.67 +0.06 25 0 80 0
26FEB26 12.50 C 0.47 0.47 0.45 0.44 +0.04 26 30 337 -8
26FEB26 13.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 228 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 137 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 34 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 3.55 +0.10 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 +0.10 25 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.05 +0.12 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.80 +0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.57 +0.02 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.33 +0.10 27 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.84 +0.07 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.02 24 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 1.13 +0.07 27 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.84 +0.06 27 0 64 0
30MAR26 12.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.43 +0.03 28 0 121 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 116 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 28 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 3.63 +0.11 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.15 +0.12 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.94 +0.11 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 +0.05 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.57 +0.18 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.03 0.00 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 +0.09 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 +0.05 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 +0.04 27 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.05 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 +0.03 28 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 +0.03 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 39 0
29JUN26 15.50 C 0.27 0.27 0.26 0.17 +0.01 28 3 16 +3
29JUN26 16.00 C 0.00 0.00 0.00 0.12 0.00 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 27 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.64 +0.12 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 +0.12 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 +0.04 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 +0.09 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 +0.10 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 +0.06 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 +0.06 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 +0.05 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 +0.04 28 0 66 0
29SEP26 12.50 C 1.09 1.09 1.09 1.10 +0.04 29 7 131 +7
29SEP26 13.00 C 0.00 0.00 0.00 0.91 +0.03 29 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 +0.02 29 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.03 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 0.00 29 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 29 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 3.69 +0.17 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.12 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.24 +0.14 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.02 +0.09 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 +0.11 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.61 +0.06 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 +0.06 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 1.98 +0.05 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 +0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 +0.04 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.04 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 +0.03 28 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 +0.03 28 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.04 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.02 29 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 17 0
TOTAL CALL 74 14,056 +29
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 421 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 368 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 616 0
30DEC25 12.50 P 0.32 0.32 0.32 0.34 -0.10 21 5 664 -5
30DEC25 13.00 P 0.71 0.71 0.71 0.81 -0.10 30 1 319 -1
30DEC25 13.50 P 0.00 0.00 0.00 1.31 -0.09 43 0 43 0
30DEC25 14.00 P 0.00 0.00 0.00 1.84 -0.08 70 0 128 0
30DEC25 14.50 P 0.00 0.00 0.00 2.31 -0.09 66 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.81 -0.09 77 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.35 -0.05 111 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.88 0.00 135 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.31 -0.09 105 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.91 -0.01 168 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.41 +0.01 179 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.90 0.00 185 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.32 -0.08 150 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.92 +0.01 211 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.37 -0.05 199 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.85 -0.07 196 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29JAN26 11.00 P 0.04 0.04 0.04 0.04 -0.02 25 3 73 +3
29JAN26 11.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 218 0
29JAN26 12.00 P 0.26 0.26 0.24 0.28 -0.05 25 8 428 +7
29JAN26 12.50 P 0.48 0.48 0.46 0.53 -0.10 24 6 737 +6
29JAN26 13.00 P 0.94 0.94 0.88 0.91 -0.09 26 40 983 -30
29JAN26 13.50 P 0.00 0.00 0.00 1.34 -0.10 26 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.84 -0.09 33 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.37 -0.05 43 0 61 0
29JAN26 15.00 P 0.00 0.00 0.00 2.88 -0.04 51 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.40 -0.08 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.88 -0.04 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.40 -0.08 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.92 0.00 78 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.41 -0.07 81 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.90 -0.02 84 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.32 -0.16 71 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.93 -0.03 98 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 301 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 172 0
26FEB26 12.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 265 0
26FEB26 12.50 P 0.65 0.65 0.65 0.67 -0.07 26 5 625 +5
26FEB26 13.00 P 0.00 0.00 0.00 1.02 -0.07 27 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.36 -0.15 23 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.86 -0.10 28 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.37 -0.05 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.88 -0.05 40 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.40 -0.08 46 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.90 -0.10 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.40 -0.08 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.92 -0.04 61 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.41 -0.08 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.92 -0.08 68 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.32 -0.17 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 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 29 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 119 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 259 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 192 0
30MAR26 12.00 P 0.50 0.53 0.50 0.54 -0.05 27 6 418 +2
30MAR26 12.50 P 0.79 0.79 0.75 0.81 -0.06 27 16 199 +1
30MAR26 13.00 P 0.00 0.00 0.00 1.14 -0.07 28 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.53 -0.07 29 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.88 -0.12 26 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 -0.06 29 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.88 -0.05 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.40 -0.08 39 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.90 -0.10 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.40 -0.08 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.92 -0.11 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.41 -0.08 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.92 -0.08 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.32 -0.17 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.93 -0.03 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.37 -0.13 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.85 -0.07 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.02 27 0 47 0
29JUN26 11.00 P 0.40 0.42 0.40 0.45 -0.03 27 5 152 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 -0.05 26 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.07 26 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.45 -0.09 26 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 -0.05 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 -0.11 27 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.13 27 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.06 -0.12 28 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 -0.13 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.95 -0.14 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 -0.12 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.92 -0.11 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.41 -0.08 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.92 -0.08 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.33 -0.16 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.93 -0.03 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.37 -0.13 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.01 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.04 29 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 -0.07 29 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 -0.04 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 -0.05 30 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.05 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.15 -0.06 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 -0.06 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 -0.06 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 -0.06 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.06 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.20 -0.07 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 -0.07 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 -0.08 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.60 -0.07 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.08 -0.07 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.57 -0.07 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.05 -0.08 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.55 -0.08 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.02 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.04 28 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.03 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.04 28 0 6 0
30DEC26 11.00 P 0.80 0.80 0.80 0.80 -0.05 28 1 8 +1
30DEC26 11.50 P 0.00 0.00 0.00 1.03 -0.06 29 0 3 0
30DEC26 12.00 P 1.30 1.30 1.30 1.29 -0.04 29 50 57 +50
30DEC26 12.50 P 0.00 0.00 0.00 1.59 -0.04 29 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 -0.06 29 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.05 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 -0.06 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 -0.06 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.40 -0.07 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.83 -0.06 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.26 -0.07 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 -0.07 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 -0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 -0.07 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.11 -0.08 36 0 0 0
TOTAL PUT 146 14,733 +44
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$ 13.91
30DEC25 7.75 C 0.00 0.00 0.00 6.16 +0.21 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.67 +0.13 152 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.50 +0.30 227 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.17 +0.22 136 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.00 +0.30 204 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.67 +0.21 120 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.42 +0.09 112 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.17 +0.21 105 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.92 +0.22 98 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.50 +0.30 143 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.92 +0.22 70 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.42 +0.22 58 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.92 +0.22 45 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.42 +0.22 34 0 962 0
30DEC25 13.00 C 0.00 0.00 0.00 0.92 +0.20 22 0 914 0
30DEC25 13.50 C 0.41 0.41 0.41 0.42 +0.14 11 1 859 0
30DEC25 14.00 C 0.06 0.10 0.06 0.11 +0.05 19 122 1,021 +66
30DEC25 14.50 C 0.02 0.03 0.02 0.01 0.00 19 340 705 +249
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 257 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 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 77 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.17 +0.21 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.00 +0.28 83 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.71 +0.23 64 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.49 +0.16 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.26 +0.28 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.50 +0.27 57 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.93 +0.19 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.52 +0.21 44 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 2.01 +0.25 35 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.51 +0.21 27 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 1.01 +0.14 20 0 26 0
29JAN26 13.50 C 0.59 0.59 0.59 0.63 +0.13 20 3 130 +3
29JAN26 14.00 C 0.30 0.36 0.30 0.34 +0.08 20 39 401 +12
29JAN26 14.50 C 0.18 0.20 0.18 0.17 +0.04 21 33 207 0
29JAN26 15.00 C 0.09 0.09 0.09 0.07 +0.02 21 1 212 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.71 +0.22 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.53 +0.20 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.26 +0.25 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.97 +0.21 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.50 +0.27 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.52 +0.19 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.07 +0.24 30 0 2 0
26FEB26 12.50 C 1.52 1.52 1.52 1.51 +0.17 17 4 14 +4
26FEB26 13.00 C 0.00 0.00 0.00 1.13 +0.13 21 0 0 0
26FEB26 13.50 C 0.79 0.79 0.77 0.78 +0.10 21 14 277 -9
26FEB26 14.00 C 0.00 0.00 0.00 0.52 +0.08 22 0 591 0
26FEB26 14.50 C 0.33 0.33 0.33 0.32 +0.04 22 2 274 0
26FEB26 15.00 C 0.19 0.19 0.19 0.20 +0.04 23 13 40 +13
26FEB26 15.50 C 0.12 0.12 0.12 0.11 +0.02 23 20 35 +20
26FEB26 16.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.98 +0.23 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.73 +0.19 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.50 +0.23 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.00 +0.22 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.74 +0.21 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.53 +0.20 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.27 +0.23 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.50 +0.10 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.02 +0.17 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 +0.17 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.08 +0.14 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.70 +0.19 25 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.28 +0.12 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.95 +0.10 23 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.68 +0.07 23 0 116 0
30MAR26 14.50 C 0.47 0.47 0.47 0.48 +0.05 23 8 34 +8
30MAR26 15.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 24 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 +0.21 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.03 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 +0.21 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.04 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.59 +0.19 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.13 +0.12 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 +0.18 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.30 +0.20 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 +0.15 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.54 +0.15 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.27 +0.13 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.99 +0.10 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 +0.08 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 +0.07 26 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 +0.06 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 +0.05 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.04 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.28 +0.21 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.03 +0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 +0.23 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.55 +0.17 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 +0.24 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.09 +0.18 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 +0.23 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 +0.17 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.79 +0.20 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 +0.11 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 +0.13 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.77 +0.12 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.10 27 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 +0.10 27 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 +0.08 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.06 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.07 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.05 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.04 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.82 +0.20 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.59 +0.20 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.36 +0.19 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 +0.19 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 +0.24 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.32 +0.26 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 +0.16 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.53 +0.16 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.30 +0.22 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.02 +0.14 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.76 +0.17 28 0 16 0
30DEC26 14.00 C 1.28 1.28 1.28 1.49 +0.12 27 1 17 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.10 27 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 +0.10 27 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 +0.08 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.08 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.05 28 0 6 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 20 0
TOTAL CALL 601 10,811 +368
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 158 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 738 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,947 0
30DEC25 13.50 P 0.02 0.03 0.02 0.02 -0.04 18 38 957 +25
30DEC25 14.00 P 0.27 0.28 0.20 0.19 -0.15 18 32 496 +5
30DEC25 14.50 P 0.00 0.00 0.00 0.61 -0.19 24 0 100 0
30DEC25 15.00 P 0.00 0.00 0.00 1.11 -0.20 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.59 -0.22 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.12 -0.19 65 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.12 -0.19 86 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.62 -0.18 96 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.11 -0.19 99 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.62 -0.19 115 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.09 -0.22 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.62 -0.19 131 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.11 -0.20 132 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 0.00 24 1 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 159 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.05 21 0 583 0
29JAN26 13.50 P 0.21 0.21 0.21 0.19 -0.09 21 11 142 0
29JAN26 14.00 P 0.48 0.48 0.48 0.41 -0.12 21 10 38 +10
29JAN26 14.50 P 0.00 0.00 0.00 0.74 -0.16 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.16 -0.19 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.64 -0.19 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.13 -0.18 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.62 -0.20 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.12 -0.21 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.62 -0.19 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.12 -0.18 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.62 -0.19 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.11 -0.22 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 61 0
26FEB26 13.00 P 0.19 0.19 0.19 0.18 -0.05 23 15 136 -5
26FEB26 13.50 P 0.32 0.32 0.32 0.33 -0.08 23 5 289 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.57 -0.10 23 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 -0.13 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.26 -0.16 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.69 -0.18 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.16 -0.15 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.63 -0.20 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.13 -0.20 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.65 -0.17 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.12 -0.23 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.71 -0.11 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.11 -0.22 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 989 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 378 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 -0.05 24 0 128 0
30MAR26 13.00 P 0.29 0.29 0.29 0.28 -0.07 24 5 312 +5
30MAR26 13.50 P 0.48 0.48 0.48 0.46 -0.08 24 1 1,186 -1
30MAR26 14.00 P 0.00 0.00 0.00 0.70 -0.10 24 0 294 0
30MAR26 14.50 P 0.00 0.00 0.00 1.00 -0.12 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.35 -0.16 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.74 -0.18 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.16 -0.15 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.63 -0.20 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.13 -0.20 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.65 -0.17 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.12 -0.23 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.71 -0.11 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.11 -0.22 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.62 -0.19 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.11 -0.20 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 16 0
29JUN26 11.50 P 0.24 0.24 0.24 0.23 -0.04 26 5 12 +5
29JUN26 12.00 P 0.36 0.36 0.36 0.35 -0.06 26 5 1,693 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.07 27 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.70 -0.09 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 0.94 -0.11 27 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 -0.13 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 -0.16 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.17 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.19 -0.19 26 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.60 -0.20 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 -0.18 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.50 -0.17 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 -0.18 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 -0.17 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 -0.18 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.42 -0.13 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.84 -0.22 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 -0.21 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.04 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 -0.06 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.06 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.08 29 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.10 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 -0.12 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.12 29 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 -0.14 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.15 -0.15 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.51 -0.16 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 -0.17 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.29 -0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 -0.18 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 -0.19 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.59 -0.20 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.05 -0.20 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 -0.20 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 -0.06 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.08 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.09 29 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.10 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.96 -0.12 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.12 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.14 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.15 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 -0.15 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.81 -0.16 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.16 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.67 -0.18 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 -0.25 30 0 0 0
TOTAL PUT 128 16,289 +49
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$ 12.88
30DEC25 6.50 C 0.00 0.00 0.00 6.38 +0.86 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.13 +0.86 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.88 +0.86 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.63 +0.85 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.38 +0.85 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.13 +0.85 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.88 +0.85 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.64 +0.86 133 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.39 +0.86 124 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.14 +0.86 116 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.89 +0.86 108 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.64 +0.86 100 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.39 +0.86 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.14 +0.86 85 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.89 +0.86 78 0 73 -4
30DEC25 10.50 C 2.43 2.43 2.43 2.39 +0.86 63 1 93 -1
30DEC25 11.00 C 0.00 0.00 0.00 1.89 +0.86 50 0 206 0
30DEC25 11.50 C 1.30 1.40 1.30 1.39 +0.85 37 500 751 -416
30DEC25 12.00 C 0.48 0.90 0.37 0.89 +0.76 24 221 994 -193
30DEC25 12.50 C 0.05 0.45 0.05 0.41 +0.40 19 239 565 -42
30DEC25 13.00 C 0.03 0.12 0.03 0.08 +0.07 17 331 537 -50
30DEC25 13.50 C 0.01 0.01 0.01 0.01 0.00 21 10 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.91 +0.86 61 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.66 +0.88 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.41 +0.87 51 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.16 +0.88 46 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.91 +0.88 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.66 +0.80 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.41 +0.87 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.16 +0.87 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.91 +0.86 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.41 +0.85 0 0 15 0
29JAN26 11.00 C 1.70 1.85 1.70 1.92 +0.86 23 20 45 0
29JAN26 11.50 C 1.50 1.50 1.42 1.43 +0.77 20 20 662 0
29JAN26 12.00 C 0.99 0.99 0.99 0.97 +0.63 20 1 531 0
29JAN26 12.50 C 0.44 0.62 0.44 0.57 +0.42 19 301 485 -251
29JAN26 13.00 C 0.26 0.30 0.25 0.30 +0.24 20 85 326 +68
29JAN26 13.50 C 0.15 0.15 0.15 0.13 +0.11 20 180 395 +179
29JAN26 14.00 C 0.06 0.06 0.06 0.05 +0.04 20 15 30 +15
29JAN26 14.50 C 0.02 0.02 0.02 0.02 +0.01 22 10 25 +10
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.68 +0.87 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.43 +0.83 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.18 +0.88 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.93 +0.86 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.68 +0.82 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.43 +0.86 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.19 +0.88 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.94 +0.87 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.44 +0.83 18 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.95 +0.79 19 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.44 +0.68 0 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 1.03 +0.58 18 0 115 0
26FEB26 12.50 C 0.62 0.62 0.62 0.68 +0.43 19 10 441 0
26FEB26 13.00 C 0.34 0.40 0.32 0.41 +0.28 19 86 1,058 +30
26FEB26 13.50 C 0.00 0.00 0.00 0.23 +0.17 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 +0.09 20 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.43 +0.88 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.19 +0.90 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.94 +0.88 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.69 +0.88 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.44 +0.84 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.20 +0.82 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.95 +0.88 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.70 +0.87 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.45 +0.85 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.20 +0.87 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.96 +0.87 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.68 +0.82 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.46 +0.86 19 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.21 +0.85 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.94 +0.81 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.44 +0.78 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.95 +0.69 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 +0.64 18 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.15 +0.54 20 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.82 +0.43 20 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.56 +0.31 21 0 239 0
30MAR26 13.50 C 0.33 0.38 0.32 0.36 +0.21 21 73 103 +73
30MAR26 14.00 C 0.25 0.25 0.25 0.22 +0.13 21 2 2 +2
30MAR26 14.50 C 0.16 0.16 0.15 0.14 +0.09 22 95 95 +95
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.05 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.20 +0.82 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.95 +0.86 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.70 +0.86 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.45 +0.85 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.20 +0.86 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 +0.86 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.68 +0.81 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.46 +0.85 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 +0.82 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.94 +0.80 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 +0.71 0 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 +0.68 18 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.60 +0.61 21 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.25 +0.55 22 0 932 0
29JUN26 12.50 C 0.93 0.93 0.93 0.96 +0.44 22 8 400 +8
29JUN26 13.00 C 0.00 0.00 0.00 0.72 +0.36 23 0 46 0
29JUN26 13.50 C 0.54 0.54 0.54 0.53 +0.29 23 2 12 +2
29JUN26 14.00 C 0.40 0.40 0.40 0.38 +0.22 23 4 102 -4
29JUN26 14.50 C 0.00 0.00 0.00 0.28 +0.17 23 0 230 0
29JUN26 15.00 C 0.20 0.20 0.20 0.20 +0.13 23 10 20 +10
29JUN26 15.50 C 0.00 0.00 0.00 0.14 +0.09 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.07 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.05 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.95 +0.86 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.70 +0.86 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.45 +0.85 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 +0.87 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.96 +0.86 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.68 +0.81 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.46 +0.85 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 +0.82 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 +0.76 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.49 +0.71 18 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 +0.66 21 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.59 22 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 +0.52 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 +0.44 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.38 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 +0.31 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 +0.27 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 +0.20 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.17 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.14 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.11 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.09 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.45 +0.85 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 +0.87 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.96 +0.84 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.68 +0.81 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 +0.80 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 +0.80 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 +0.75 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 +0.70 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.60 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 +0.55 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 +0.53 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 +0.47 23 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.42 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.38 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 +0.32 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 +0.27 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.22 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.19 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.16 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.15 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.12 24 0 0 0
TOTAL CALL 2,224 11,316 -469
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 184 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 174 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 165 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 545 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 325 0
30DEC25 11.50 P 0.02 0.02 0.01 0.01 0.00 45 32 2,955 0
30DEC25 12.00 P 0.03 0.03 0.03 0.01 -0.11 30 1 161 0
30DEC25 12.50 P 0.06 0.06 0.05 0.02 -0.48 18 216 240 +214
30DEC25 13.00 P 0.43 0.43 0.23 0.20 -0.80 18 80 50 +50
30DEC25 13.50 P 0.00 0.00 0.00 0.64 -0.88 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.15 -0.87 45 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.67 -0.84 65 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.18 -0.84 82 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.70 -0.82 101 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.21 -0.80 116 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.72 -0.79 131 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.20 -0.81 136 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 360 0
29JAN26 11.50 P 0.05 0.05 0.03 0.02 -0.09 22 187 1,609 +102
29JAN26 12.00 P 0.11 0.11 0.08 0.06 -0.24 21 110 208 -50
29JAN26 12.50 P 0.21 0.22 0.17 0.17 -0.44 20 112 73 +13
29JAN26 13.00 P 0.46 0.46 0.40 0.40 -0.63 21 56 71 +26
29JAN26 13.50 P 0.00 0.00 0.00 0.74 -0.78 22 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.18 -0.85 25 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.67 -0.88 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.18 -0.85 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.70 -0.86 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.21 -0.80 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.72 -0.79 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.22 -0.79 65 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
26FEB26 11.00 P 0.06 0.06 0.04 0.02 -0.06 22 44 110 -44
26FEB26 11.50 P 0.08 0.08 0.08 0.05 -0.14 21 15 1,615 +15
26FEB26 12.00 P 0.18 0.18 0.17 0.12 -0.27 21 30 510 +30
26FEB26 12.50 P 0.32 0.32 0.32 0.26 -0.43 20 3 3 0
26FEB26 13.00 P 0.52 0.52 0.52 0.49 -0.59 21 10 180 -10
26FEB26 13.50 P 0.00 0.00 0.00 0.81 -0.71 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.22 -0.82 23 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.68 -0.87 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.18 -0.89 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.70 -0.86 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.21 -0.80 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.73 -0.78 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.23 -0.78 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.06 22 0 387 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.11 22 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.21 22 0 40 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 -0.31 22 0 100 0
30MAR26 12.50 P 0.43 0.43 0.43 0.38 -0.41 22 4 11 0
30MAR26 13.00 P 0.00 0.00 0.00 0.62 -0.56 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.92 -0.67 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.75 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 -0.82 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.20 -0.87 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.70 -0.86 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.21 -0.80 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.73 -0.78 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.24 -0.77 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.04 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.04 24 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.05 24 0 4 0
29JUN26 10.00 P 0.09 0.09 0.09 0.08 -0.07 24 6 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.13 23 0 1,196 0
29JUN26 11.00 P 0.23 0.26 0.23 0.24 -0.18 23 1,534 1,572 +1,514
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.25 24 0 1,500 0
29JUN26 12.00 P 0.62 0.62 0.55 0.57 -0.34 24 23 13 +3
29JUN26 12.50 P 0.83 0.83 0.83 0.81 -0.42 24 6 106 +6
29JUN26 13.00 P 1.13 1.13 1.13 1.10 -0.51 24 2 2 +2
29JUN26 13.50 P 0.00 0.00 0.00 1.43 -0.61 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.81 -0.67 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.22 -0.72 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.63 -0.75 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 -0.80 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.57 -0.80 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 -0.81 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.52 -0.82 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.03 22 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.04 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.07 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.09 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.10 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.12 24 0 5 0
29SEP26 10.50 P 0.27 0.27 0.27 0.25 -0.18 24 3 3 +3
29SEP26 11.00 P 0.40 0.40 0.40 0.38 -0.23 24 10 18 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.30 24 0 0 0
29SEP26 12.00 P 0.84 0.84 0.84 0.74 -0.38 24 7 7 +7
29SEP26 12.50 P 0.00 0.00 0.00 0.99 -0.44 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 -0.46 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.62 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 -0.64 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 -0.69 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.74 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 -0.77 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 -0.80 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 -0.80 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 -0.78 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.07 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.08 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.11 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 -0.12 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.17 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 -0.22 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 -0.28 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 -0.34 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 -0.41 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.48 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.71 -0.53 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.06 -0.59 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.43 -0.65 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 -0.70 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 -0.73 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 -0.77 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.16 -0.76 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 -0.75 29 0 0 0
TOTAL PUT 2,491 19,038 +1,891
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.53
30DEC25 2.60 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.03 +0.01 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.83 +0.01 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.63 +0.01 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.53 +0.01 0 0 138 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 +0.01 0 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.33 +0.01 0 0 10,369 0
30DEC25 4.30 C 0.00 0.00 0.00 0.23 +0.02 0 0 2,950 0
30DEC25 4.40 C 0.14 0.14 0.14 0.15 +0.02 25 1 6,637 0
30DEC25 4.50 C 0.07 0.07 0.07 0.07 0.00 20 30 6,591 -2
30DEC25 4.60 C 0.03 0.03 0.02 0.03 +0.01 22 56 10,299 -31
30DEC25 4.70 C 0.01 0.01 0.01 0.01 0.00 23 15 1,914 -15
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1,955 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.74 +0.01 58 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.64 +0.02 52 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.54 +0.01 46 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.64 +0.01 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.55 +0.02 24 0 595 0
29JAN26 4.10 C 0.44 0.44 0.44 0.45 0.00 20 30 1,383 +30
29JAN26 4.20 C 0.00 0.00 0.00 0.37 +0.02 24 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.27 0.00 19 0 161 0
29JAN26 4.40 C 0.21 0.21 0.21 0.20 0.00 20 6 786 0
29JAN26 4.50 C 0.00 0.00 0.00 0.14 0.00 20 0 1,490 0
29JAN26 4.60 C 0.10 0.10 0.10 0.10 0.00 21 50 1,551 -50
29JAN26 4.70 C 0.07 0.07 0.07 0.07 0.00 22 10 2,459 +10
29JAN26 4.80 C 0.05 0.05 0.05 0.04 0.00 21 40 3,711 0
29JAN26 4.90 C 0.03 0.03 0.03 0.03 0.00 23 102 6,068 -3
29JAN26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1,085 0
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 58 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 1.64 +0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.55 +0.02 44 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.56 0.00 18 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
26FEB26 4.20 C 0.38 0.38 0.36 0.39 +0.01 20 10 9 -3
26FEB26 4.30 C 0.00 0.00 0.00 0.31 +0.01 20 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.24 0.00 20 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.18 0.00 19 0 1,101 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 0.00 21 0 659 0
26FEB26 4.70 C 0.10 0.10 0.10 0.11 +0.01 22 15 135 +15
26FEB26 4.80 C 0.00 0.00 0.00 0.08 +0.01 22 0 671 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 0.00 21 0 221 0
26FEB26 5.00 C 0.05 0.05 0.05 0.04 0.00 22 10 1,488 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 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 1.94 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.35 +0.01 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 +0.01 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.07 +0.03 30 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.76 0.00 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.70 +0.03 27 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 1,078 0
30MAR26 4.10 C 0.51 0.51 0.51 0.50 0.00 20 1 1,015 -1
30MAR26 4.20 C 0.00 0.00 0.00 0.42 0.00 20 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.35 +0.01 20 0 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 +0.01 21 0 4,092 0
30MAR26 4.50 C 0.22 0.22 0.22 0.25 +0.02 23 280 1,408 +280
30MAR26 4.60 C 0.19 0.19 0.19 0.19 +0.01 21 6 1,561 +6
30MAR26 4.70 C 0.00 0.00 0.00 0.15 0.00 22 0 3,910 0
30MAR26 4.80 C 0.12 0.12 0.12 0.12 0.00 22 50 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 0.07 0.07 0.07 0.07 0.00 22 30 710 +30
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 24 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 28 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 1.76 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.01 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 +0.01 22 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.02 23 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.02 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.01 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.02 19 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.02 22 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 0.00 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 +0.02 22 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.02 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 +0.01 21 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 +0.01 21 0 314 0
29JUN26 4.90 C 0.16 0.16 0.16 0.14 +0.01 21 7 357 0
29JUN26 5.00 C 0.13 0.13 0.13 0.12 +0.02 22 60 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 1.77 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.68 +0.03 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 +0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.38 +0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 +0.02 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.01 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 +0.02 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 +0.02 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 +0.02 22 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.31 +0.02 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.01 22 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 0.00 22 0 848 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.01 23 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 0.06 +0.01 24 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 22 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 1.48 +0.02 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.38 +0.02 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 +0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 0.00 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
30DEC26 4.30 C 0.45 0.47 0.45 0.48 +0.01 20 8 8 +8
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.01 21 0 5 0
30DEC26 4.50 C 0.34 0.34 0.34 0.38 +0.01 21 27 27 +27
30DEC26 4.60 C 0.31 0.31 0.31 0.34 +0.01 21 30 49 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 5.25 C 0.14 0.14 0.14 0.15 +0.01 21 60 60 +60
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.01 22 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 0.06 0.06 0.06 0.05 0.00 21 30 40 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 974 115,982 +421
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 171 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 149 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 8,053 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 2,021 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 6,058 0
30DEC25 4.50 P 0.04 0.04 0.04 0.04 -0.01 21 90 4,282 +30
30DEC25 4.60 P 0.10 0.10 0.10 0.10 -0.01 23 3 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.18 -0.02 24 0 12 0
30DEC25 4.80 P 0.27 0.27 0.27 0.27 -0.02 0 12 49 0
30DEC25 4.90 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.48 -0.02 50 0 675 0
30DEC25 5.25 P 0.00 0.00 0.00 0.73 -0.01 68 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.98 -0.01 84 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.23 -0.01 99 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.48 -0.01 113 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.73 -0.01 127 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.98 -0.01 139 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.23 -0.01 150 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.48 -0.01 161 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.73 -0.01 172 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 6,423 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,532 0
29JAN26 4.10 P 0.01 0.01 0.01 0.01 0.00 22 60 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 825 0
29JAN26 4.30 P 0.03 0.04 0.03 0.04 0.00 22 10 1,063 0
29JAN26 4.40 P 0.00 0.00 0.00 0.07 0.00 22 0 722 0
29JAN26 4.50 P 0.10 0.10 0.10 0.11 -0.01 22 5 513 0
29JAN26 4.60 P 0.00 0.00 0.00 0.16 -0.01 22 0 376 0
29JAN26 4.70 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.31 -0.02 24 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.98 -0.01 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.23 -0.01 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.48 -0.01 54 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.73 -0.01 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.98 -0.01 65 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.23 -0.01 71 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.48 -0.01 76 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 53 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.03 0.00 23 0 199 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 0.00 21 0 2,210 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 530 0
26FEB26 4.40 P 0.09 0.09 0.09 0.10 0.00 21 30 371 +30
26FEB26 4.50 P 0.14 0.14 0.14 0.14 -0.01 21 10 69 +10
26FEB26 4.60 P 0.00 0.00 0.00 0.19 -0.02 21 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.26 -0.01 22 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.23 -0.01 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.48 -0.02 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.73 -0.01 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.98 -0.01 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.23 -0.01 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.48 -0.01 60 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 2,517 0
30MAR26 3.90 P 0.02 0.02 0.02 0.02 0.00 22 30 7,559 +30
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5,968 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 4,052 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 22 0 826 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 3,141 0
30MAR26 4.40 P 0.14 0.14 0.14 0.13 -0.01 21 5 3,231 +5
30MAR26 4.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 260 0
30MAR26 4.60 P 0.00 0.00 0.00 0.23 -0.01 22 0 826 0
30MAR26 4.70 P 0.00 0.00 0.00 0.29 -0.01 22 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.36 -0.01 22 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.99 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.23 -0.01 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.73 -0.01 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.98 -0.01 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.23 -0.01 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.48 -0.01 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.73 -0.01 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 22 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 21 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 21 0 591 0
29JUN26 4.00 P 0.09 0.09 0.09 0.09 -0.01 20 60 944 +60
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 20 0 980 0
29JUN26 4.20 P 0.15 0.15 0.15 0.15 -0.01 20 505 918 -27
29JUN26 4.30 P 0.19 0.19 0.19 0.20 0.00 20 9 1,060 +9
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.01 20 0 2,074 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.01 20 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 0.00 20 0 592 0
29JUN26 4.70 P 0.41 0.41 0.41 0.41 -0.01 19 150 545 +149
29JUN26 4.80 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 +0.01 22 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 -0.04 19 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 -0.01 16 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 -0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29SEP26 3.30 P 0.03 0.03 0.03 0.02 0.00 22 5 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 23 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 0.10 0.10 0.10 0.10 0.00 23 60 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 22 0 913 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 23 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 0.00 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 0.00 23 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.01 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 0.00 23 0 86 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.01 23 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 -0.01 24 0 2 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 -0.01 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 -0.01 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 -0.01 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 -0.01 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 -0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 -0.02 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.01 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.02 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 21 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 0.09 -0.01 21 0 198 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 22 0 146 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 22 0 102 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 0.00 22 0 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.01 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.02 22 0 41 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.01 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.01 22 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 -0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.02 34 0 0 0
TOTAL PUT 1,044 124,310 +296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 35.98
30DEC25 15.50 C 0.00 0.00 0.00 20.49 -0.02 180 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.99 -0.09 165 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.49 -0.02 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 19.00 -0.14 206 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.59 +0.08 272 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.99 -0.14 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.49 -0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.99 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.49 -0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.99 -0.13 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 14.99 -0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.99 -0.03 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.99 -0.13 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.99 -0.03 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.00 -0.02 98 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 10.00 -0.02 87 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 9.00 -0.02 77 0 203 0
30DEC25 28.00 C 0.00 0.00 0.00 8.00 -0.02 66 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 7.00 -0.02 57 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 6.00 -0.02 47 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 5.00 -0.02 38 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 4.00 -0.02 28 0 1,234 0
30DEC25 33.00 C 2.90 2.90 2.90 3.01 -0.03 30 10 1,516 -10
30DEC25 34.00 C 1.96 1.96 1.96 2.04 +0.01 27 1 1,838 -1
30DEC25 35.00 C 0.00 0.00 0.00 1.15 -0.08 25 0 1,773 0
30DEC25 36.00 C 0.70 0.98 0.44 0.54 -0.09 27 360 641 +186
30DEC25 37.00 C 0.29 0.39 0.27 0.19 -0.09 27 42 313 +13
30DEC25 38.00 C 0.13 0.14 0.13 0.06 -0.03 28 17 123 -11
30DEC25 39.00 C 0.08 0.08 0.08 0.01 -0.02 27 15 92 -11
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 15.05 -0.02 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.09 +0.02 73 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.05 -0.07 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.06 -0.02 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.06 -0.02 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.18 +0.09 61 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.03 -0.07 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.01 -0.01 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.10 +0.07 33 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 6.14 -0.18 34 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.06 -0.19 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.34 -0.06 34 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.46 -0.07 32 0 157 0
29JAN26 34.00 C 3.07 3.07 2.61 2.71 -0.13 32 25 125 +20
29JAN26 35.00 C 0.00 0.00 0.00 2.09 -0.14 32 0 102 0
29JAN26 36.00 C 0.00 0.00 0.00 1.57 -0.15 33 0 96 0
29JAN26 37.00 C 1.21 1.21 1.21 1.22 -0.07 35 1 159 0
29JAN26 38.00 C 1.00 1.09 0.82 0.83 -0.12 34 14 129 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.58 -0.12 34 0 114 0
29JAN26 40.00 C 0.60 0.60 0.60 0.40 -0.11 34 4 68 +4
29JAN26 41.00 C 0.30 0.30 0.30 0.26 -0.09 34 2 65 +2
29JAN26 42.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 43 0
29JAN26 43.00 C 0.18 0.18 0.18 0.11 -0.04 35 2 3 -2
29JAN26 44.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 44 0
29JAN26 45.00 C 0.08 0.08 0.08 0.04 -0.03 34 2 2 +2
26FEB26 22.00 C 0.00 0.00 0.00 14.10 +0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.12 0.00 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.12 -0.27 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.14 -0.15 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.18 +0.01 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.17 +0.05 34 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 8.21 -0.22 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.27 +0.07 34 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.29 -0.31 30 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.34 -0.05 28 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.55 -0.10 30 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.83 -0.07 31 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.18 -0.08 32 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.59 -0.10 32 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 2.09 -0.07 33 0 70 0
26FEB26 37.00 C 1.83 1.83 1.83 1.66 -0.08 33 5 41 -5
26FEB26 38.00 C 1.54 1.54 1.54 1.32 -0.10 33 6 76 0
26FEB26 39.00 C 0.00 0.00 0.00 1.06 -0.06 34 0 25 0
26FEB26 40.00 C 0.00 0.00 0.00 0.81 -0.05 34 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.60 -0.06 34 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.45 -0.04 34 0 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.50 -0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.11 -0.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.66 -0.12 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.14 -0.18 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.59 -0.26 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.08 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.66 +0.06 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.03 -0.29 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.59 0.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.01 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.16 -0.02 37 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.10 -0.01 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.18 -0.13 33 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.12 -0.27 0 0 39 0
30MAR26 25.00 C 11.30 11.30 11.30 11.30 +0.01 41 50 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.18 -0.27 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.17 +0.05 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.29 -0.14 28 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.39 +0.04 30 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.75 +0.15 36 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.71 -0.15 31 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.98 -0.07 32 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.31 -0.08 33 0 115 0
30MAR26 34.00 C 3.73 3.73 3.73 3.70 -0.08 33 1 89 +1
30MAR26 35.00 C 0.00 0.00 0.00 3.15 -0.09 33 0 46 0
30MAR26 36.00 C 2.92 2.92 2.70 2.66 -0.08 34 17 204 -15
30MAR26 37.00 C 2.58 2.58 2.58 2.24 -0.08 34 15 201 +15
30MAR26 38.00 C 0.00 0.00 0.00 1.88 -0.05 34 0 150 0
30MAR26 39.00 C 1.82 1.82 1.82 1.58 -0.08 35 15 112 +15
30MAR26 40.00 C 0.00 0.00 0.00 1.32 -0.07 35 0 196 0
30MAR26 41.00 C 1.14 1.14 1.10 1.07 -0.07 35 2 32 +2
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.07 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.69 -0.06 35 0 12 0
30MAR26 44.00 C 0.79 0.79 0.79 0.55 -0.05 35 30 30 +30
30MAR26 45.00 C 0.60 0.60 0.60 0.43 -0.05 35 4 14 +4
30MAR26 46.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.74 -0.11 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.22 +0.07 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.75 -0.03 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.26 -0.06 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.77 +0.01 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.28 +0.12 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.31 +0.13 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.34 +0.12 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.35 +0.04 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.32 -0.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.30 -0.11 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.58 +0.11 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.64 -0.02 33 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.66 -0.18 30 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.88 -0.25 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.15 -0.34 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.45 -0.10 33 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.80 -0.13 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.24 -0.27 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.66 -0.06 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.14 -0.10 35 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.70 -0.09 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.28 -0.09 36 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 2.90 -0.09 36 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 2.57 -0.07 36 0 530 0
29JUN26 40.00 C 0.00 0.00 0.00 2.27 -0.07 37 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 2.01 -0.06 37 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 1.75 -0.08 37 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 1.51 -0.08 37 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 -0.06 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.10 -0.10 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.95 -0.09 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.31 +0.07 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.34 +0.08 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.42 +0.02 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.50 -0.12 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.52 -0.07 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.58 -0.02 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.74 -0.11 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.11 +0.02 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.34 -0.01 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 -0.08 34 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.93 -0.09 35 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.40 -0.03 36 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.80 +0.05 36 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.24 -0.08 35 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.74 -0.07 35 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.31 -0.07 35 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 3.91 -0.07 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.54 -0.07 36 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 3.21 -0.06 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.06 36 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.64 -0.06 36 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 -0.05 36 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -0.06 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 -0.03 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.72 -0.05 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.34 -0.08 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.42 -0.09 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.50 -0.12 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.59 -0.28 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.77 -0.20 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.00 -0.22 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.41 -0.08 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 -0.20 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.01 -0.13 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.40 -0.15 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.84 -0.24 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.46 +0.01 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.97 -0.05 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.43 -0.09 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.01 -0.09 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.63 -0.08 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.27 -0.07 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.94 -0.08 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.64 -0.07 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.35 -0.08 36 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.10 -0.07 36 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.86 -0.07 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.42 -0.06 37 0 0 0
TOTAL CALL 640 27,956 +240
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 233 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 216 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 201 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 193 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 208 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 57 10 329 -10
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,183 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,070 0
30DEC25 34.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 624 0
30DEC25 35.00 P 0.18 0.22 0.16 0.19 -0.06 28 58 440 +7
30DEC25 36.00 P 0.44 0.60 0.34 0.57 -0.07 28 241 429 +149
30DEC25 37.00 P 0.00 0.00 0.00 1.24 -0.04 30 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 2.12 -0.01 34 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 3.08 -0.02 41 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.14 +0.02 58 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.02 -0.09 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.20 +0.09 84 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.23 +0.12 96 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.26 +0.26 109 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.29 +0.18 121 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.02 +0.02 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 61 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 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 38 0 46 0
29JAN26 28.00 P 0.05 0.05 0.04 0.02 -0.01 36 5 71 -5
29JAN26 29.00 P 0.06 0.06 0.06 0.03 -0.02 34 2 143 0
29JAN26 30.00 P 0.09 0.09 0.09 0.07 -0.04 34 15 44 +14
29JAN26 31.00 P 0.15 0.15 0.15 0.14 -0.05 34 5 510 +5
29JAN26 32.00 P 0.21 0.23 0.21 0.25 -0.07 34 106 297 -15
29JAN26 33.00 P 0.35 0.44 0.35 0.44 -0.08 34 18 284 0
29JAN26 34.00 P 0.67 0.70 0.58 0.69 -0.12 33 73 467 -15
29JAN26 35.00 P 0.96 1.13 0.88 1.10 -0.11 35 63 636 -43
29JAN26 36.00 P 1.42 1.42 1.32 1.57 -0.12 35 125 155 +125
29JAN26 37.00 P 2.09 2.09 1.90 2.16 +0.01 35 30 120 +30
29JAN26 38.00 P 0.00 0.00 0.00 2.84 -0.11 36 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.60 -0.10 37 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.44 -0.08 38 0 4 0
29JAN26 41.00 P 0.00 0.00 0.00 5.25 -0.15 37 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.24 -0.05 41 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.23 -0.01 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.27 +0.08 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.29 +0.01 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 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.36 -0.03 34 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.55 -0.03 34 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.80 -0.05 34 0 107 0
26FEB26 34.00 P 0.00 0.00 0.00 1.13 -0.06 34 0 16 0
26FEB26 35.00 P 0.00 0.00 0.00 1.55 -0.05 34 0 30 0
26FEB26 36.00 P 1.93 1.93 1.93 2.04 -0.05 35 15 15 -15
26FEB26 37.00 P 2.52 2.52 2.52 2.61 -0.05 35 15 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.26 -0.05 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 3.98 +0.18 36 0 0 0
26FEB26 40.00 P 4.46 4.46 4.46 4.76 -0.04 36 15 15 +15
26FEB26 41.00 P 0.00 0.00 0.00 5.60 -0.03 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.48 -0.02 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.40 -0.01 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.35 +0.03 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.33 +0.05 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 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 45 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 0.01 -0.01 35 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 125 0
30MAR26 28.00 P 0.23 0.23 0.23 0.20 -0.03 35 16 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.32 -0.03 35 0 159 0
30MAR26 30.00 P 0.42 0.50 0.42 0.47 -0.04 35 30 2,612 +15
30MAR26 31.00 P 0.00 0.00 0.00 0.67 -0.02 35 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 0.92 -0.02 35 0 146 0
30MAR26 33.00 P 0.00 0.00 0.00 1.22 -0.02 35 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 1.60 -0.06 35 0 113 0
30MAR26 35.00 P 1.85 1.85 1.85 2.04 -0.07 35 15 62 +15
30MAR26 36.00 P 2.44 2.44 2.29 2.55 -0.07 36 30 15 0
30MAR26 37.00 P 3.00 3.00 3.00 3.13 -0.06 36 15 15 0
30MAR26 38.00 P 3.62 3.62 3.62 3.76 -0.06 36 15 7 -15
30MAR26 39.00 P 0.00 0.00 0.00 4.44 -0.06 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.04 -0.19 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.97 -0.04 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.80 -0.03 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.65 -0.04 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.56 -0.03 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.40 -0.04 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.44 +0.08 43 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 0.01 -0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.49 -0.03 36 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.87 -0.03 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.13 -0.01 37 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.40 -0.02 36 0 1,750 0
29JUN26 31.00 P 1.70 1.70 1.70 1.75 0.00 37 15 47 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.13 0.00 37 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.56 0.00 37 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 3.01 -0.02 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 3.53 -0.01 37 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 4.12 -0.01 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.70 -0.03 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.35 -0.02 37 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 6.03 -0.02 37 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 6.64 -0.05 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.46 -0.17 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.04 -0.37 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.03 -0.16 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.77 -0.22 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.69 +0.02 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.63 +0.21 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 0.00 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.01 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 -0.01 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.63 -0.01 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 -0.01 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.33 -0.01 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.75 0.00 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.18 -0.02 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.68 -0.01 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.21 0.00 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.78 -0.01 36 0 6 0
29SEP26 37.00 P 0.00 0.00 0.00 5.39 -0.01 37 0 7 0
29SEP26 38.00 P 6.09 6.09 6.09 6.02 -0.01 37 15 15 -15
29SEP26 39.00 P 6.76 6.76 6.76 6.69 -0.01 37 15 17 -15
29SEP26 40.00 P 0.00 0.00 0.00 7.48 +0.01 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.21 0.00 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.76 -0.11 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.60 +0.10 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.40 +0.15 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.12 +0.14 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 -0.03 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 -0.01 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.01 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 0.00 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.90 0.00 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 0.00 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.80 0.00 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.31 +0.01 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.85 +0.01 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 +0.02 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 -0.02 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.64 +0.01 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.30 +0.01 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.00 +0.09 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.71 +0.15 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.45 -0.04 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.19 +0.14 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.97 +0.24 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.76 +0.21 38 0 0 0
TOTAL PUT 962 29,273 +242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.43
30DEC25 3.70 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.93 +0.02 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.63 +0.02 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.53 +0.02 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.43 +0.03 0 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.19 +0.04 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.04 +0.03 22 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 46 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.46 +0.03 20 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 +0.02 17 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 0.00 16 0 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 19 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 31 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 46 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 1.15 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.66 +0.01 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 0.00 12 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 0.00 14 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 0.00 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 +0.01 14 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 0.00 11 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 0.00 15 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 0.00 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 0.00 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.01 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.01 16 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 0.00 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.03 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 0.00 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.02 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +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 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 +0.01 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.01 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 +0.01 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 0.00 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 +0.01 15 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.01 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 41,216 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 0.00 23 0 480 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 -0.02 32 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 -0.02 64 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.08 -0.02 77 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.33 -0.02 90 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.58 -0.02 102 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.83 -0.02 113 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.08 -0.02 123 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.33 -0.02 133 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.58 -0.02 143 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.83 -0.02 153 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 16 0 150 0
29JAN26 5.50 P 0.17 0.17 0.17 0.16 -0.02 18 60 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.35 -0.03 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.08 -0.03 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.33 -0.03 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.58 -0.03 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.83 -0.03 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.08 -0.03 59 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.33 -0.03 63 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.58 -0.03 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 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.37 -0.02 19 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.08 -0.03 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 -0.03 34 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 -0.03 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.83 -0.03 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.08 -0.03 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.33 -0.03 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 -0.03 54 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 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 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 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 -0.02 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 -0.03 21 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 -0.03 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 -0.03 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 -0.03 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 -0.03 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 -0.03 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 -0.02 50 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 0.02 0.02 0.02 0.01 0.00 19 40 40 +40
29JUN26 4.40 P 0.02 0.02 0.02 0.01 -0.01 17 40 120 +40
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.02 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.01 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.02 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 -0.03 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.03 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.03 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.03 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.03 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.02 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 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 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.02 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.02 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.03 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 -0.03 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.03 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.01 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.02 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 -0.02 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
TOTAL PUT 140 11,725 +80
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$ 3.83
30DEC25 2.20 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.23 +0.05 0 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.13 +0.03 0 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 +0.01 19 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 +0.01 21 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 56 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 80 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29JAN26 3.80 C 0.12 0.12 0.12 0.14 +0.04 24 30 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 +0.03 23 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 23 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.65 +0.04 20 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 +0.05 20 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 +0.03 22 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 +0.03 23 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 +0.02 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 +0.02 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 +0.01 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.65 +0.06 44 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.56 +0.07 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.06 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.06 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 +0.06 31 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 +0.06 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 +0.06 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 +0.05 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.33 +0.04 22 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.27 +0.03 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 +0.03 22 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.17 +0.02 23 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 +0.02 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.02 25 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 +0.02 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.29 +0.07 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 +0.06 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.09 +0.06 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 +0.05 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.89 +0.06 22 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 +0.05 19 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.54 +0.05 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 +0.04 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 +0.05 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 +0.03 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 +0.03 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 +0.02 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.02 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 +0.06 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.90 +0.05 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 +0.04 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.03 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 +0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.02 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.02 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.02 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.06 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 +0.05 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 +0.05 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 +0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
TOTAL CALL 30 22,280 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 198 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 0.00 170 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 118 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 344 0
30DEC25 3.80 P 0.03 0.03 0.03 0.03 -0.03 20 5 1,157 -5
30DEC25 3.90 P 0.10 0.10 0.10 0.09 -0.04 22 5 305 -5
30DEC25 4.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 260 0
30DEC25 4.10 P 0.00 0.00 0.00 0.28 -0.05 40 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.48 -0.05 59 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.59 -0.04 78 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.69 -0.04 87 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.79 -0.04 96 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.89 -0.04 104 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.99 -0.04 112 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.09 -0.04 119 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.19 -0.04 127 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.44 -0.04 144 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.69 -0.04 160 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 158 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.16 -0.02 26 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 -0.04 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 -0.05 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.49 -0.04 32 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 -0.04 36 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.79 -0.04 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.99 -0.04 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 -0.04 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.19 -0.04 59 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 -0.04 66 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.69 -0.04 74 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.12 -0.03 22 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 -0.03 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.59 -0.05 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 -0.04 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 -0.04 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 -0.04 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 753 0
30MAR26 3.60 P 0.07 0.07 0.07 0.08 0.00 23 20 418 +20
30MAR26 3.70 P 0.00 0.00 0.00 0.11 -0.01 22 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.02 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 -0.03 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 -0.03 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 -0.04 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 -0.04 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 -0.04 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 -0.04 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 -0.04 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 -0.04 50 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.02 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.03 21 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 -0.03 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 -0.03 23 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.47 -0.03 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 -0.03 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 -0.04 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.02 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 -0.02 25 0 30 0
29SEP26 3.80 P 0.33 0.33 0.33 0.34 -0.02 26 11 138 +11
29SEP26 3.90 P 0.00 0.00 0.00 0.40 -0.02 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 -0.02 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.60 -0.02 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 -0.04 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 -0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 -0.04 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 -0.05 34 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 0.05 -0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 24 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 -0.01 25 0 47 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.02 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 -0.02 25 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.02 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 -0.03 28 0 0 0
TOTAL PUT 41 18,476 +21
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$ 27.90
30DEC25 16.50 C 0.00 0.00 0.00 11.69 +0.60 268 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.91 +0.32 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.41 +0.32 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.90 +0.31 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.63 +0.54 206 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.92 +0.33 113 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.61 +0.27 180 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.99 +0.40 139 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.12 +0.53 152 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.91 +0.31 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.05 +0.45 101 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.03 +0.43 80 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.90 +0.24 0 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.95 +0.29 33 0 289 0
30DEC25 27.00 C 0.00 0.00 0.00 0.98 +0.21 22 0 1,119 0
30DEC25 28.00 C 0.00 0.00 0.00 0.30 +0.08 22 0 639 0
30DEC25 29.00 C 0.09 0.09 0.09 0.06 +0.02 24 26 667 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8,677 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 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 54 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.96 +0.25 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.61 +0.27 73 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.03 +0.27 59 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.12 +0.47 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.97 +0.31 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.11 +0.45 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.06 +0.35 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.08 +0.19 26 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.24 +0.22 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.50 +0.16 26 0 400 0
29JAN26 28.00 C 0.96 1.03 0.96 0.93 +0.11 26 17 350 0
29JAN26 29.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 546 0
29JAN26 30.00 C 0.32 0.34 0.32 0.28 +0.03 26 88 573 +5
29JAN26 31.00 C 0.18 0.18 0.18 0.14 +0.02 26 25 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.06 0.00 26 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.96 +0.05 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.67 +0.25 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.22 +0.46 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.12 +0.21 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.11 +0.26 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.11 +0.34 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.16 +0.17 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.29 +0.16 27 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.51 +0.20 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.84 +0.16 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.32 +0.16 27 0 46 0
26FEB26 29.00 C 0.95 0.95 0.95 0.91 +0.11 27 1 830 0
26FEB26 30.00 C 0.00 0.00 0.00 0.60 +0.07 27 0 843 0
26FEB26 31.00 C 0.41 0.41 0.41 0.38 +0.05 27 2 567 0
26FEB26 32.00 C 0.29 0.29 0.29 0.23 +0.03 27 1 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 0.00 27 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.67 +0.56 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.91 +0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.67 +0.36 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.00 +0.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.76 +0.34 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.22 +0.24 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.32 +0.32 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.30 +0.45 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.23 +0.15 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.38 +0.28 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.56 +0.25 28 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.86 +0.20 28 0 83 0
30MAR26 27.00 C 2.35 2.35 2.35 2.22 +0.15 28 10 379 0
30MAR26 28.00 C 0.00 0.00 0.00 1.72 +0.14 28 0 400 0
30MAR26 29.00 C 0.00 0.00 0.00 1.31 +0.14 29 0 621 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 +0.08 29 0 155 0
30MAR26 31.00 C 0.73 0.73 0.73 0.69 +0.05 29 1 649 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.48 +0.03 29 0 188 0
30MAR26 33.00 C 0.43 0.43 0.43 0.33 +0.02 28 1 49 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 0.00 28 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 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 30 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.35 +0.32 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.85 +0.33 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.42 +0.38 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.86 +0.25 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.46 +0.31 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.39 +0.17 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.65 +0.28 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.79 +0.42 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.80 +0.29 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.17 +0.17 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.52 +0.27 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.85 +0.15 29 0 197 0
29JUN26 28.00 C 0.00 0.00 0.00 2.40 +0.17 30 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.97 +0.14 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.62 +0.11 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.30 +0.09 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.03 +0.07 30 0 29 0
29JUN26 33.00 C 0.00 0.00 0.00 0.82 +0.07 30 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.64 +0.05 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.49 +0.03 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.30 +0.03 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.42 +0.38 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.86 +0.25 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 +0.31 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.42 +0.20 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.65 +0.25 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.92 +0.45 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.07 +0.29 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.45 +0.36 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.79 +0.16 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.33 +0.25 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.81 +0.21 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.36 +0.15 30 0 33 0
29SEP26 30.00 C 2.10 2.10 2.10 2.01 +0.13 31 24 69 +24
29SEP26 31.00 C 0.00 0.00 0.00 1.76 +0.16 31 0 123 0
29SEP26 32.00 C 1.65 1.65 1.65 1.49 +0.13 31 10 25 +10
29SEP26 33.00 C 0.00 0.00 0.00 1.24 +0.08 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.06 +0.08 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.88 +0.07 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.74 +0.08 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.42 +0.38 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.89 +0.28 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.46 +0.31 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.58 +0.28 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.78 +0.35 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.97 +0.27 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.30 +0.27 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.70 +0.27 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.14 +0.24 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.65 +0.21 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.29 +0.27 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 +0.16 30 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.51 +0.19 31 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.19 +0.16 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.90 +0.12 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 +0.09 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.43 +0.04 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 +0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
TOTAL CALL 206 44,610 +41
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 56 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 224 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 838 0
30DEC25 27.00 P 0.06 0.06 0.06 0.06 -0.09 22 20 1,554 -20
30DEC25 28.00 P 0.36 0.40 0.30 0.39 -0.22 22 53 619 -33
30DEC25 29.00 P 0.00 0.00 0.00 1.13 -0.31 21 0 1,383 0
30DEC25 30.00 P 0.00 0.00 0.00 2.10 -0.32 0 0 149 0
30DEC25 31.00 P 2.88 2.98 2.88 3.10 -0.33 0 11 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 4.22 -0.23 74 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 5.22 -0.23 86 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.28 -0.33 107 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.10 -0.47 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.10 -0.32 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.21 -0.21 126 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.10 -0.35 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.26 -0.32 154 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.10 -0.35 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.24 -0.21 167 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.10 -0.34 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 234 0
29JAN26 26.00 P 0.22 0.22 0.22 0.24 -0.09 26 1 568 -1
29JAN26 27.00 P 0.00 0.00 0.00 0.51 -0.16 26 0 891 0
29JAN26 28.00 P 0.93 0.94 0.87 0.94 -0.20 26 37 695 +25
29JAN26 29.00 P 0.00 0.00 0.00 1.56 -0.24 26 0 1,074 0
29JAN26 30.00 P 0.00 0.00 0.00 2.23 -0.30 23 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.19 -0.29 27 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.22 -0.24 35 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.22 -0.23 40 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.28 -0.33 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.28 -0.29 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.10 -0.47 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.21 -0.46 58 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.11 -0.39 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.26 -0.32 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.11 -0.34 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 1,092 0
26FEB26 26.00 P 0.46 0.46 0.46 0.47 -0.10 27 29 170 0
26FEB26 27.00 P 0.73 0.73 0.73 0.80 -0.14 27 5 487 0
26FEB26 28.00 P 0.00 0.00 0.00 1.27 -0.20 27 0 2,957 0
26FEB26 29.00 P 0.00 0.00 0.00 1.86 -0.20 27 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.57 -0.21 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.29 -0.43 25 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.22 -0.28 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.22 -0.39 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.28 -0.33 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.28 -0.29 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.24 -0.33 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.21 -0.46 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.11 -0.39 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.26 -0.32 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.11 -0.34 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.06 29 0 252 0
30MAR26 25.00 P 0.00 0.00 0.00 0.47 -0.09 28 0 432 0
30MAR26 26.00 P 0.00 0.00 0.00 0.74 -0.12 28 0 311 0
30MAR26 27.00 P 0.00 0.00 0.00 1.12 -0.16 28 0 1,514 0
30MAR26 28.00 P 0.00 0.00 0.00 1.59 -0.22 28 0 591 0
30MAR26 29.00 P 0.00 0.00 0.00 2.18 -0.19 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.85 -0.32 29 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.68 -0.23 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.39 -0.42 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.31 -0.30 30 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.28 -0.33 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.28 -0.35 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.24 -0.33 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.21 -0.46 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.11 -0.39 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.26 -0.33 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.11 -0.34 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.24 -0.21 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.25 -0.25 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 557 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.08 30 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 -0.09 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 -0.07 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 1.31 -0.15 29 0 685 0
29JUN26 26.00 P 0.00 0.00 0.00 1.73 -0.18 29 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 -0.21 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 -0.22 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.47 -0.21 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.04 -0.17 29 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.81 -0.44 29 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 -0.22 29 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.56 -0.10 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.17 -0.49 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.28 -0.21 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.16 -0.16 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.82 -0.65 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.97 -0.43 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.69 -0.51 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.68 -0.44 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.59 -0.53 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.62 -0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.04 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 -0.06 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 -0.11 31 0 12 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.14 30 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.14 31 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 1.81 -0.16 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.26 -0.19 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.76 -0.21 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.38 -0.17 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.00 -0.19 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 -0.20 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.43 -0.22 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 -0.28 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.88 -0.32 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.73 -0.28 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.52 -0.33 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 -0.20 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.34 -0.33 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.29 -0.18 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.20 -0.27 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.99 -0.28 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.92 -0.28 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.85 -0.37 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.07 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.08 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.10 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 -0.09 31 0 2 0
30DEC26 23.00 P 1.38 1.38 1.38 1.39 -0.13 31 5 10 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.73 -0.17 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.14 -0.20 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.57 -0.25 30 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.08 -0.27 30 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.66 -0.27 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 -0.30 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 -0.32 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 -0.23 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.45 -0.28 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.19 -0.31 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.99 -0.31 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.79 -0.27 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.66 -0.24 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.45 -0.25 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.32 -0.31 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.20 -0.31 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.09 -0.33 31 0 0 0
TOTAL PUT 161 29,032 -24
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$ 17.80
30DEC25 13.00 C 0.00 0.00 0.00 4.81 +0.10 85 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.31 +0.23 74 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.92 +0.33 127 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.41 +0.32 110 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.81 +0.22 44 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.31 +0.22 35 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.81 +0.21 26 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.31 +0.22 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.81 +0.22 0 0 15 0
30DEC25 17.50 C 0.25 0.43 0.25 0.33 +0.16 11 55 154 -11
30DEC25 18.00 C 0.05 0.11 0.05 0.05 +0.03 12 12 130 +11
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 279 0
30DEC25 19.00 C 0.01 0.01 0.01 0.01 0.00 26 3 675 -3
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 42 2 491 -2
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 70 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.84 +0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.47 +0.36 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.96 +0.34 56 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.41 +0.28 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.84 +0.22 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.31 +0.18 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.86 +0.22 17 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.38 +0.21 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.93 +0.19 15 0 5 0
29JAN26 17.50 C 0.00 0.00 0.00 0.57 +0.16 16 0 407 0
29JAN26 18.00 C 0.25 0.36 0.25 0.30 +0.12 16 51 58 +8
29JAN26 18.50 C 0.10 0.17 0.10 0.13 +0.06 15 96 191 +46
29JAN26 19.00 C 0.06 0.07 0.06 0.05 +0.03 15 11 354 +11
29JAN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.88 +0.17 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.47 +0.32 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.96 +0.29 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.41 +0.23 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.89 +0.22 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.39 +0.21 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.46 +0.18 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.06 +0.17 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.73 +0.16 17 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.45 +0.12 16 0 16 0
26FEB26 18.50 C 0.30 0.30 0.30 0.26 +0.08 16 15 60 +3
26FEB26 19.00 C 0.14 0.18 0.14 0.14 +0.05 16 32 69 +31
26FEB26 19.50 C 0.00 0.00 0.00 0.07 +0.03 16 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 15 0
26FEB26 21.00 C 0.02 0.02 0.02 0.01 0.00 18 15 15 +14
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.91 +0.20 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.47 +0.28 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.96 +0.26 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.51 +0.29 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 +0.23 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.97 +0.13 14 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.63 +0.17 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.25 +0.15 19 0 290 0
30MAR26 17.50 C 1.04 1.04 1.04 0.93 +0.11 18 2 102 0
30MAR26 18.00 C 0.71 0.75 0.71 0.69 +0.12 19 30 193 +30
30MAR26 18.50 C 0.00 0.00 0.00 0.48 +0.09 19 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.32 +0.06 19 0 149 0
30MAR26 19.50 C 0.24 0.25 0.24 0.20 +0.04 18 16 87 +16
30MAR26 20.00 C 0.16 0.16 0.16 0.13 +0.03 19 35 119 +35
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.03 +0.11 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.54 +0.19 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.05 +0.21 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.56 +0.19 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.13 +0.20 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.67 +0.20 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.25 +0.18 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 +0.16 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.51 +0.15 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.21 +0.13 19 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 +0.12 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 +0.10 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 +0.08 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 +0.07 19 0 34 0
29JUN26 20.00 C 0.36 0.38 0.36 0.29 +0.05 19 2 531 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.05 +0.13 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.58 +0.23 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.05 +0.20 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 +0.25 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.13 +0.20 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.68 +0.17 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 +0.20 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.95 +0.17 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 +0.13 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.35 +0.12 20 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 +0.10 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 +0.09 20 0 1 0
29SEP26 19.00 C 0.69 0.69 0.69 0.75 +0.08 21 8 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 +0.06 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 +0.05 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 5.09 +0.17 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.63 +0.28 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.15 +0.30 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.68 +0.30 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 +0.22 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.77 +0.17 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 +0.14 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.10 +0.18 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 +0.16 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 +0.15 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.13 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 +0.12 20 0 0 0
30DEC26 19.00 C 0.85 0.85 0.85 0.90 +0.11 20 12 27 +12
30DEC26 19.50 C 0.00 0.00 0.00 0.77 +0.09 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.08 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 +0.04 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 27.00 C 0.14 0.14 0.14 0.04 +0.01 21 3 5 +3
TOTAL CALL 400 6,863 +203
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 218 0
30DEC25 17.50 P 0.03 0.03 0.03 0.03 -0.05 13 10 364 -9
30DEC25 18.00 P 0.16 0.16 0.14 0.23 -0.21 10 4 435 -4
30DEC25 18.50 P 0.00 0.00 0.00 0.71 -0.22 19 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.22 -0.22 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.71 -0.23 37 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.22 -0.20 50 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.20 -0.23 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.21 -0.22 75 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.23 -0.34 101 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.23 -0.20 114 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.22 -0.35 121 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.22 -0.21 132 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.21 -0.22 134 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.24 -0.36 178 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.24 -0.19 188 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 0.00 17 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.07 -0.03 15 0 153 0
29JAN26 17.50 P 0.20 0.20 0.17 0.20 -0.05 15 48 175 -30
29JAN26 18.00 P 0.36 0.36 0.36 0.43 -0.13 15 27 148 +27
29JAN26 18.50 P 0.80 0.80 0.80 0.80 -0.17 16 2 112 0
29JAN26 19.00 P 0.00 0.00 0.00 1.23 -0.23 17 0 82 0
29JAN26 19.50 P 0.00 0.00 0.00 1.74 -0.20 23 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.22 -0.21 25 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.24 -0.20 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.25 -0.19 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.23 -0.34 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.23 -0.21 55 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.24 -0.33 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.22 -0.22 64 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.21 -0.22 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.23 -0.20 77 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 1 0
26FEB26 16.50 P 0.08 0.08 0.07 0.07 -0.02 16 45 78 +45
26FEB26 17.00 P 0.17 0.17 0.17 0.16 -0.05 16 30 184 +30
26FEB26 17.50 P 0.32 0.32 0.27 0.31 -0.07 16 65 89 0
26FEB26 18.00 P 0.00 0.00 0.00 0.53 -0.15 15 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 0.88 -0.17 16 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.30 -0.18 18 0 177 0
26FEB26 19.50 P 0.00 0.00 0.00 1.74 -0.21 18 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.23 -0.20 21 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.24 -0.20 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.25 -0.19 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.23 -0.34 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.23 -0.21 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.24 -0.33 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.23 -0.21 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.27 -0.16 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.25 -0.18 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 26 0
30MAR26 16.50 P 0.00 0.00 0.00 0.18 -0.05 18 0 55 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 -0.06 18 0 141 0
30MAR26 17.50 P 0.00 0.00 0.00 0.49 -0.09 18 0 197 0
30MAR26 18.00 P 0.67 0.67 0.67 0.71 -0.13 18 2 264 -2
30MAR26 18.50 P 0.00 0.00 0.00 1.04 -0.15 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.34 -0.24 17 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.74 -0.25 16 0 159 0
30MAR26 20.00 P 0.00 0.00 0.00 2.30 -0.15 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.24 -0.20 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.31 -0.13 34 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.23 -0.34 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.23 -0.21 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.24 -0.33 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.23 -0.21 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.29 -0.14 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.25 -0.18 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.24 -0.36 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.24 -0.19 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 3 0
29JUN26 16.00 P 0.33 0.33 0.33 0.38 -0.06 18 1 46 +1
29JUN26 16.50 P 0.49 0.52 0.49 0.55 -0.07 18 8 29 +8
29JUN26 17.00 P 0.00 0.00 0.00 0.75 -0.10 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.00 -0.11 18 0 111 0
29JUN26 18.00 P 1.18 1.18 1.18 1.28 -0.13 18 2 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.60 -0.16 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.96 -0.15 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.34 -0.18 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.76 -0.20 16 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.63 -0.17 12 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.55 -0.19 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.50 -0.19 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.46 -0.20 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.37 -0.27 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.40 -0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.39 -0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.36 -0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 -0.20 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.05 20 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.04 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.08 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.08 21 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.06 21 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.33 -0.11 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 -0.12 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 -0.12 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 -0.23 20 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 -0.25 20 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.10 -0.17 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.96 -0.17 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.81 -0.21 23 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 -0.19 24 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.56 -0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.63 -0.21 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.55 -0.25 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.53 -0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.54 -0.20 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.05 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.06 20 0 4 0
30DEC26 16.00 P 0.71 0.71 0.71 0.72 -0.08 20 1 39 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.10 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 -0.10 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 -0.15 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 -0.11 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 -0.15 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.38 -0.16 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.74 -0.19 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.17 -0.16 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 -0.22 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.88 -0.23 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 -0.27 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 -0.20 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.63 -0.23 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.58 -0.24 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.54 -0.23 20 0 0 0
TOTAL PUT 245 6,790 +67
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$ 15.19
30DEC25 7.75 C 0.00 0.00 0.00 7.57 +0.29 316 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.32 +0.28 303 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.04 +0.26 273 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.80 +0.27 268 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.57 +0.29 266 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.30 +0.27 245 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.94 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.44 +0.16 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.19 +0.15 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.19 +0.15 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.70 +0.16 80 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 3.29 +0.25 125 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.70 +0.16 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.26 +0.22 82 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.75 +0.20 63 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 1.20 +0.15 25 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.70 +0.15 14 0 2 0
30DEC25 15.00 C 0.23 0.23 0.22 0.23 +0.08 12 3 3 +2
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 13 0 1,355 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 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 51 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.96 +0.17 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.46 +0.15 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.21 +0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.71 +0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.29 +0.24 64 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.72 +0.15 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.29 +0.22 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.26 +0.12 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.75 +0.19 21 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.29 +0.18 21 0 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.78 +0.11 13 0 0 0
29JAN26 15.00 C 0.44 0.44 0.44 0.43 +0.06 15 16 44 +16
29JAN26 15.50 C 0.00 0.00 0.00 0.20 +0.03 16 0 1,534 0
29JAN26 16.00 C 0.10 0.10 0.10 0.08 +0.02 16 124 99 +42
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 18 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.49 +0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.25 +0.21 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.71 +0.16 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.29 +0.24 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.72 +0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.29 +0.22 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.72 +0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 +0.15 13 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.88 +0.13 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.55 +0.10 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.31 +0.06 15 0 24 0
26FEB26 16.00 C 0.00 0.00 0.00 0.16 +0.04 16 0 50 0
26FEB26 16.50 C 0.11 0.11 0.11 0.08 +0.03 16 2 2 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 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 7.57 +0.29 75 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.32 +0.27 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.04 +0.24 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.80 +0.25 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.57 +0.27 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.30 +0.24 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.96 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.49 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.25 +0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.72 +0.15 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 +0.21 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.29 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.36 +0.14 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.99 +0.13 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.68 +0.11 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 +0.07 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.26 +0.05 16 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.05 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 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 0.01 0.00 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.80 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.57 +0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.30 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.96 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 +0.23 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.98 +0.14 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.60 +0.13 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.25 +0.11 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.96 +0.10 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 +0.08 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 +0.07 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 +0.06 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.98 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.74 +0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.27 +0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.80 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.56 +0.13 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.13 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 +0.12 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.10 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 +0.12 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 +0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 +0.06 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 +0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.04 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 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 5.80 +0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.34 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.53 +0.15 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 +0.15 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.71 +0.14 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 +0.06 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 +0.06 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 +0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 +0.10 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 +0.08 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.06 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.05 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.04 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 145 6,470 +62
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1 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 0.00 181 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 752 0
30DEC25 15.00 P 0.05 0.05 0.05 0.03 -0.08 11 2 57 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.32 -0.17 12 0 120 0
30DEC25 16.00 P 0.00 0.00 0.00 0.82 -0.15 24 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.31 -0.16 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.81 -0.16 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.31 -0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.89 -0.08 112 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.31 -0.16 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.81 -0.16 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.81 -0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.81 -0.16 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 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 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.05 15 1 80 +1
29JAN26 15.00 P 0.21 0.21 0.21 0.21 -0.08 16 2 53 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.48 -0.13 16 0 9 0
29JAN26 16.00 P 0.89 0.89 0.89 0.87 -0.16 17 1 3 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.35 -0.15 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.84 -0.14 26 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.33 -0.15 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.82 -0.15 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.32 -0.15 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 -0.08 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.33 -0.14 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.82 -0.15 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.82 -0.15 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.82 -0.15 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.82 -0.15 66 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 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 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 5 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.04 16 0 9 0
26FEB26 15.00 P 0.32 0.32 0.32 0.29 -0.08 16 1 46 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.57 -0.07 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.93 -0.13 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.37 -0.15 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.86 -0.12 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.35 -0.13 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.83 -0.15 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.33 -0.15 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.89 -0.08 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.33 -0.15 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.83 -0.14 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.83 -0.14 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.82 -0.15 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.83 -0.14 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 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 39 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 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 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 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 0.00 17 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.22 -0.03 17 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 -0.06 16 0 11 0
30MAR26 15.50 P 0.00 0.00 0.00 0.66 -0.08 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.00 -0.11 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.41 -0.13 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.87 -0.15 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.37 -0.13 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.85 -0.14 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.33 -0.15 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.89 -0.08 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.33 -0.15 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.83 -0.14 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.83 -0.14 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.82 -0.15 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.83 -0.14 48 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 34 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 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 -0.04 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 -0.05 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 -0.07 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.85 -0.08 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.16 -0.11 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 -0.08 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.95 -0.13 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.40 -0.15 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.89 -0.12 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.35 -0.14 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.89 -0.08 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 -0.14 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.83 -0.16 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.83 -0.15 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 -0.17 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.83 -0.14 38 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 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.04 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.05 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.07 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.99 -0.09 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 -0.11 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.64 -0.12 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 -0.13 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 -0.15 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 -0.15 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 -0.16 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 -0.15 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.37 -0.15 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.84 -0.17 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.84 -0.14 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.82 -0.17 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.84 -0.14 35 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 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 -0.05 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.06 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.29 -0.07 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 -0.09 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 -0.10 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.27 -0.11 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 -0.11 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.13 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 -0.13 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.14 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.16 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.17 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 -0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.89 -0.20 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.86 -0.18 32 0 0 0
TOTAL PUT 7 3,674 +6
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$ 39.26
30DEC25 19.50 C 0.00 0.00 0.00 19.77 -0.65 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.26 -0.25 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.26 -0.25 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.27 -0.24 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.27 -0.22 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.27 -0.22 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.27 -0.26 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.28 -0.22 108 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.27 -0.23 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.27 -0.22 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.59 -0.18 162 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.28 -0.23 67 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 8.28 -0.44 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.26 -0.43 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.28 -0.38 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.29 -0.34 45 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.29 -0.31 37 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 3.30 -0.26 32 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 2.30 -0.25 23 0 20 0
30DEC25 38.00 C 0.00 0.00 0.00 1.32 -0.25 17 0 38 0
30DEC25 39.00 C 0.88 0.88 0.88 0.54 -0.23 17 5 456 0
30DEC25 40.00 C 0.30 0.35 0.30 0.14 -0.13 18 20 1,392 +5
30DEC25 41.00 C 0.00 0.00 0.00 0.02 -0.05 18 0 255 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 487 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 503 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.37 -0.20 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.59 -0.18 66 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.38 -0.29 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.38 -0.34 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.41 -0.28 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.43 -0.23 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.41 -0.22 25 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.42 -0.26 21 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.50 -0.32 22 2 0 -2
29JAN26 37.00 C 0.00 0.00 0.00 2.66 -0.29 22 0 38 0
29JAN26 38.00 C 2.28 2.28 2.28 1.92 -0.23 22 2 194 -2
29JAN26 39.00 C 1.68 1.68 1.68 1.34 -0.19 22 2 167 0
29JAN26 40.00 C 1.20 1.20 0.88 0.88 -0.16 23 18 334 +4
29JAN26 41.00 C 0.61 0.61 0.61 0.55 -0.11 23 20 286 0
29JAN26 42.00 C 0.00 0.00 0.00 0.32 -0.08 23 0 134 0
29JAN26 43.00 C 0.00 0.00 0.00 0.17 -0.06 23 0 246 0
29JAN26 44.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.59 -0.33 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.44 -0.46 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.39 -0.49 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.46 -0.29 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.51 -0.37 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.58 -0.27 24 0 0 0
26FEB26 35.00 C 5.20 5.20 4.91 4.62 -0.29 22 319 319 +319
26FEB26 36.00 C 0.00 0.00 0.00 3.77 -0.34 22 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.00 -0.31 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.32 -0.21 22 0 61 0
26FEB26 39.00 C 1.86 1.86 1.86 1.75 -0.21 22 4 50 +4
26FEB26 40.00 C 1.65 1.65 1.65 1.32 -0.16 23 2 60 -2
26FEB26 41.00 C 0.00 0.00 0.00 0.93 -0.14 23 0 321 0
26FEB26 42.00 C 0.00 0.00 0.00 0.64 -0.11 23 0 222 0
26FEB26 43.00 C 0.00 0.00 0.00 0.42 -0.10 23 0 46 0
26FEB26 44.00 C 0.00 0.00 0.00 0.27 -0.07 23 0 28 0
26FEB26 45.00 C 0.30 0.30 0.30 0.17 -0.05 23 2 876 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 358 0
26FEB26 47.00 C 0.20 0.20 0.20 0.06 -0.03 23 6 162 +6
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.41 -0.57 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.34 -0.63 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.40 -0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.48 -0.28 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.47 -0.26 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.48 -0.35 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.49 -0.58 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.50 -0.50 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.53 -0.30 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.59 -0.43 33 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.70 -0.20 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.59 -0.29 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.65 -0.26 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.68 -0.20 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.79 -0.10 24 0 33 0
30MAR26 35.00 C 5.60 5.60 5.60 4.94 -0.05 24 1 148 +1
30MAR26 36.00 C 4.63 4.63 4.39 4.13 -0.36 23 2 43 +2
30MAR26 37.00 C 0.00 0.00 0.00 3.59 -0.16 26 0 142 0
30MAR26 38.00 C 0.00 0.00 0.00 2.78 -0.20 23 2 39 -2
30MAR26 39.00 C 0.00 0.00 0.00 2.25 -0.18 24 0 212 0
30MAR26 40.00 C 1.82 1.82 1.82 1.82 -0.14 24 3 37 +1
30MAR26 41.00 C 1.67 1.67 1.44 1.44 -0.12 25 18 125 +3
30MAR26 42.00 C 0.00 0.00 0.00 1.12 -0.09 25 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 -0.07 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.63 -0.06 25 0 75 0
30MAR26 45.00 C 0.55 0.55 0.55 0.46 -0.05 25 2 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 18.72 -0.25 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.74 -0.35 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.73 -0.47 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.76 -0.43 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.82 -0.30 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.84 -0.23 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.80 -0.48 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.92 -0.37 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.01 -0.30 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.01 -0.20 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.22 -0.06 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.19 -0.30 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.29 -0.20 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.52 -0.10 26 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.68 -0.31 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.97 -0.29 25 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.17 -0.41 23 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.70 -0.02 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.19 -0.17 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.73 -0.15 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 -0.12 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.95 -0.10 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.62 -0.09 25 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.34 -0.08 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 -0.08 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.89 -0.07 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 -0.05 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 13.87 -0.20 35 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.87 -0.41 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.92 -0.37 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.01 -0.30 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.06 -0.27 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.22 -0.23 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.30 -0.22 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.52 -0.34 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.71 -0.37 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.01 -0.17 26 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.40 -0.27 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.78 -0.12 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.13 -0.33 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.71 -0.16 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.27 -0.15 26 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.15 26 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.54 -0.09 26 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 -0.09 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 -0.08 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.65 -0.07 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.41 -0.07 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 -0.06 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 -0.06 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 -0.04 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.27 -0.04 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.39 +0.06 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.53 +0.08 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.62 +0.08 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.84 -0.02 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.20 -0.07 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.43 -0.07 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.84 -0.07 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.31 -0.06 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.81 -0.05 26 0 0 0
30DEC26 39.00 C 4.60 4.60 4.60 4.36 -0.04 26 3 4 +3
30DEC26 40.00 C 4.15 4.15 4.15 3.93 -0.04 26 2 3 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.55 -0.02 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.19 -0.03 27 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.86 -0.01 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.58 -0.01 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.29 -0.01 27 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 2.08 +0.02 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 +0.03 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.68 +0.01 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 +0.01 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.33 0.00 27 0 68 0
TOTAL CALL 435 15,341 +344
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 619 0
30DEC25 32.00 P 0.01 0.01 0.01 0.01 0.00 63 30 362 +30
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 979 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.05 -0.02 18 0 854 0
30DEC25 39.00 P 0.15 0.22 0.14 0.27 0.00 18 61 1,305 -21
30DEC25 40.00 P 0.75 0.75 0.75 0.88 +0.10 19 1 625 -1
30DEC25 41.00 P 0.00 0.00 0.00 1.78 +0.22 23 0 68 0
30DEC25 42.00 P 0.00 0.00 0.00 2.77 +0.21 31 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.75 +0.19 34 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.75 +0.19 41 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.77 +0.21 54 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.77 +0.21 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.75 +0.19 61 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.77 +0.21 74 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.77 -0.01 81 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.78 +0.22 90 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.26 +0.20 97 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.76 +0.20 111 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.26 +0.20 123 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 27 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 85 0
29JAN26 36.00 P 0.11 0.11 0.11 0.14 0.00 22 10 203 -10
29JAN26 37.00 P 0.23 0.26 0.22 0.29 -0.01 22 39 490 +39
29JAN26 38.00 P 0.48 0.55 0.41 0.55 0.00 22 343 707 +205
29JAN26 39.00 P 0.80 0.96 0.75 0.96 +0.05 22 270 605 +194
29JAN26 40.00 P 1.50 1.51 1.50 1.51 +0.10 23 2 134 0
29JAN26 41.00 P 0.00 0.00 0.00 2.22 +0.15 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.98 +0.11 23 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.89 +0.20 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.82 +0.21 26 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.79 +0.06 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.94 +0.38 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.75 +0.19 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.77 +0.21 37 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.77 -0.01 40 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.78 +0.18 44 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.26 +0.20 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.76 +0.20 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.26 +0.20 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
26FEB26 33.00 P 0.07 0.07 0.07 0.05 0.00 23 1 66 -1
26FEB26 34.00 P 0.00 0.00 0.00 0.10 0.00 23 0 30 0
26FEB26 35.00 P 0.17 0.17 0.17 0.19 0.00 23 8 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 146 0
26FEB26 37.00 P 0.49 0.54 0.49 0.54 -0.01 22 82 541 +64
26FEB26 38.00 P 0.00 0.00 0.00 0.86 +0.01 22 0 864 0
26FEB26 39.00 P 0.00 0.00 0.00 1.30 +0.05 23 0 247 0
26FEB26 40.00 P 0.00 0.00 0.00 1.86 +0.11 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.52 +0.14 24 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.27 +0.15 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.07 +0.12 24 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.97 +0.10 26 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.86 +0.13 26 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.94 +0.34 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.89 +0.33 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.77 +0.21 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.77 -0.01 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.78 +0.18 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.28 +0.22 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.76 +0.20 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.34 +0.28 55 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 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 25 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 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 307 0
30MAR26 34.00 P 0.22 0.23 0.22 0.26 0.00 24 30 468 -30
30MAR26 35.00 P 0.33 0.33 0.33 0.42 +0.02 24 15 252 +15
30MAR26 36.00 P 0.51 0.51 0.51 0.63 +0.03 24 15 98 0
30MAR26 37.00 P 0.00 0.00 0.00 0.90 +0.03 24 0 1,144 0
30MAR26 38.00 P 1.27 1.27 1.27 1.27 +0.06 24 2 157 0
30MAR26 39.00 P 1.73 1.73 1.73 1.73 +0.10 24 3 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.26 +0.10 24 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 2.89 +0.13 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.65 +0.17 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.35 +0.15 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.15 +0.14 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.02 +0.29 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.05 +0.30 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.89 +0.27 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.01 +0.18 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.78 0.00 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.78 +0.18 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.28 +0.22 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.77 +0.11 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.34 +0.28 47 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 0.00 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 0.00 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 0.00 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 0.00 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.64 +0.01 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.13 +0.03 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.46 +0.04 24 0 26 0
29JUN26 37.00 P 0.00 0.00 0.00 1.84 +0.03 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.31 +0.06 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.82 +0.10 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.38 +0.11 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 4.02 +0.14 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.56 +0.03 23 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.45 +0.09 25 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.22 +0.33 25 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.85 +0.02 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.68 +0.21 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.70 +0.40 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.58 +0.42 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.56 +0.50 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.45 +0.23 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.76 +0.47 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.11 -0.02 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.53 +0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 0.00 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 +0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 0.00 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 +0.03 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.34 +0.04 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.66 +0.05 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.03 +0.04 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.44 +0.03 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.93 +0.06 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.46 +0.12 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 4.02 +0.11 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.64 +0.13 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 5.31 +0.16 26 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 6.09 +0.12 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.81 +0.19 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.62 +0.44 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.43 +0.32 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +0.39 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.05 +0.03 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.98 +0.08 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.81 +0.39 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.04 -0.02 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.33 +0.19 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.67 +0.01 30 0 0 0
30DEC26 29.00 P 0.61 0.61 0.61 0.63 +0.02 27 2 2 +2
30DEC26 30.00 P 0.00 0.00 0.00 0.83 +0.06 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.05 +0.08 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 +0.04 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 0.00 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.24 0.00 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.76 +0.11 28 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.22 +0.11 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.73 +0.14 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.24 +0.11 28 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.82 +0.13 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.47 +0.17 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.11 +0.16 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.78 +0.17 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.51 +0.18 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.22 +0.16 29 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.02 +0.18 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.82 +0.19 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.63 +0.19 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.48 +0.19 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.34 +0.20 30 0 0 0
TOTAL PUT 914 26,737 +486
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$ 8.88
30DEC25 3.40 C 0.00 0.00 0.00 5.48 +0.63 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 5.38 +0.63 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.28 +0.63 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 5.18 +0.63 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.08 +0.63 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.98 +0.63 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.88 +0.63 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.78 +0.63 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.68 +0.63 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.59 +0.64 229 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.48 +0.63 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.38 +0.63 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.28 +0.63 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.19 +0.64 202 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.08 +0.63 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.98 +0.63 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.88 +0.63 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.63 +0.63 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.38 +0.63 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.13 +0.63 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.88 +0.63 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.63 +0.63 0 0 0 0
30DEC25 6.50 C 2.00 2.00 2.00 2.38 +0.62 0 1 50 -1
30DEC25 6.75 C 0.00 0.00 0.00 2.17 +0.67 128 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 1.88 +0.62 0 0 198 0
30DEC25 7.25 C 0.00 0.00 0.00 1.63 +0.63 0 0 389 0
30DEC25 7.50 C 1.30 1.30 1.30 1.38 +0.63 0 6 570 -6
30DEC25 7.75 C 0.89 0.96 0.89 1.14 +0.62 50 27 1,302 -2
30DEC25 8.00 C 0.50 0.88 0.50 0.89 +0.57 39 20 6,359 -12
30DEC25 8.25 C 0.32 0.62 0.30 0.65 +0.48 37 100 1,114 +46
30DEC25 8.50 C 0.22 0.40 0.17 0.42 +0.33 32 341 1,692 -23
30DEC25 8.75 C 0.13 0.25 0.13 0.25 +0.21 35 146 1,107 +43
30DEC25 9.00 C 0.04 0.13 0.04 0.13 +0.11 36 376 2,220 +45
30DEC25 9.25 C 0.02 0.06 0.02 0.06 +0.05 37 150 897 +66
30DEC25 9.50 C 0.03 0.03 0.03 0.03 +0.02 40 21 3,336 -14
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 40 5 777 -5
30DEC25 10.00 C 0.01 0.01 0.01 0.01 0.00 48 15 2,812 -4
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,613 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 361 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 182 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.90 +0.64 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.68 +0.61 94 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.43 +0.66 87 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.15 +0.63 52 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.90 +0.63 44 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.70 +0.67 73 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.41 +0.62 48 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.17 +0.62 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.89 +0.57 0 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.65 +0.55 0 0 104 0
29JAN26 7.50 C 1.08 1.45 1.08 1.43 +0.52 35 110 212 -15
29JAN26 7.75 C 0.00 0.00 0.00 1.24 +0.51 42 1 1,036 0
29JAN26 8.00 C 0.93 1.00 0.89 1.04 +0.47 42 17 813 -6
29JAN26 8.25 C 0.00 0.00 0.00 0.86 +0.41 42 2 656 0
29JAN26 8.50 C 0.47 0.64 0.47 0.70 +0.35 42 264 3,232 -201
29JAN26 8.75 C 0.35 0.50 0.35 0.56 +0.30 42 20 837 -7
29JAN26 9.00 C 0.29 0.43 0.29 0.44 +0.24 42 409 1,241 -48
29JAN26 9.25 C 0.29 0.35 0.29 0.36 +0.22 44 468 863 +139
29JAN26 9.50 C 0.15 0.26 0.15 0.27 +0.17 43 49 721 +10
29JAN26 9.75 C 0.13 0.21 0.13 0.21 +0.14 44 736 1,240 +663
29JAN26 10.00 C 0.15 0.17 0.15 0.16 +0.11 45 44 488 +35
29JAN26 10.50 C 0.06 0.06 0.06 0.08 +0.06 44 162 585 +121
29JAN26 11.00 C 0.07 0.07 0.07 0.04 +0.03 44 20 259 +20
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.97 +0.71 87 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.70 +0.63 74 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.45 +0.66 68 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.17 +0.63 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.98 +0.62 65 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.75 +0.68 63 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.49 +0.65 55 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.27 +0.61 55 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.04 +0.63 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.81 +0.59 49 0 17 0
26FEB26 7.50 C 1.20 1.20 1.20 1.56 +0.50 43 1 408 0
26FEB26 7.75 C 1.22 1.22 1.22 1.40 +0.54 46 2 485 -2
26FEB26 8.00 C 1.11 1.11 1.11 1.22 +0.49 46 100 888 0
26FEB26 8.25 C 0.95 0.95 0.94 0.98 +0.37 40 2 1,271 -2
26FEB26 8.50 C 0.00 0.00 0.00 0.85 +0.35 42 0 695 0
26FEB26 8.75 C 0.60 0.69 0.60 0.72 +0.30 42 407 245 -333
26FEB26 9.00 C 0.52 0.53 0.52 0.60 +0.26 42 10 522 -7
26FEB26 9.25 C 0.50 0.50 0.50 0.51 +0.24 43 5 582 +5
26FEB26 9.50 C 0.37 0.39 0.36 0.43 +0.21 43 19 973 +17
26FEB26 9.75 C 0.32 0.32 0.30 0.35 +0.18 43 314 519 +282
26FEB26 10.00 C 0.27 0.30 0.27 0.29 +0.16 44 311 357 +311
26FEB26 10.50 C 0.19 0.19 0.19 0.18 +0.10 43 1 306 0
26FEB26 11.00 C 0.13 0.13 0.13 0.12 +0.07 44 100 151 +100
26FEB26 11.50 C 0.08 0.11 0.08 0.07 +0.04 43 30 55 +30
26FEB26 12.00 C 0.08 0.08 0.08 0.05 +0.03 44 10 70 +10
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.19 +0.56 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.11 +0.57 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.06 +0.71 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.88 +0.61 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.84 +0.69 79 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.72 +0.63 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.60 +0.60 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.48 +0.61 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.42 +0.64 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.35 +0.68 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.20 +0.61 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.15 +0.66 66 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.00 +0.60 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.97 +0.68 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.70 +0.61 56 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.49 +0.70 62 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.21 +0.62 49 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.98 +0.62 50 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.75 +0.62 49 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 +0.64 46 0 0 0
30MAR26 6.75 C 2.16 2.16 2.16 2.27 +0.56 43 1 2 0
30MAR26 7.00 C 1.92 1.92 1.92 2.05 +0.47 42 5 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.82 +0.46 39 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.65 +0.49 42 0 119 0
30MAR26 7.75 C 1.18 1.18 1.18 1.47 +0.45 42 1 507 0
30MAR26 8.00 C 1.25 1.25 1.25 1.30 +0.41 42 50 170 0
30MAR26 8.25 C 1.08 1.08 1.08 1.16 +0.39 43 2 381 0
30MAR26 8.50 C 0.84 0.96 0.84 1.03 +0.36 44 271 655 -18
30MAR26 8.75 C 0.00 0.00 0.00 0.90 +0.32 44 300 654 +300
30MAR26 9.00 C 0.76 0.78 0.75 0.79 +0.29 44 620 1,529 +179
30MAR26 9.25 C 0.66 0.66 0.66 0.69 +0.27 44 90 1,166 0
30MAR26 9.50 C 0.60 0.60 0.60 0.60 +0.24 44 6 1,467 +6
30MAR26 9.75 C 0.00 0.00 0.00 0.53 +0.23 45 0 239 0
30MAR26 10.00 C 0.42 0.42 0.41 0.46 +0.21 45 400 717 +66
30MAR26 10.50 C 0.29 0.36 0.29 0.33 +0.16 45 220 699 +212
30MAR26 11.00 C 0.26 0.26 0.26 0.24 +0.12 45 186 1,150 +136
30MAR26 11.50 C 0.17 0.17 0.17 0.17 +0.09 45 75 940 0
30MAR26 12.00 C 0.14 0.18 0.14 0.12 +0.06 45 382 723 +210
30MAR26 12.50 C 0.00 0.00 0.00 0.09 +0.05 46 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
29JUN26 5.00 C 0.00 0.00 0.00 3.97 +0.61 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.72 +0.59 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.50 +0.59 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.30 +0.60 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.06 +0.57 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 +0.56 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 +0.53 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.43 +0.48 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.24 +0.48 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 +0.45 44 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.88 +0.43 43 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.75 +0.47 45 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 +0.40 44 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.53 +0.44 48 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.34 +0.35 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 +0.34 46 0 46 0
29JUN26 9.00 C 1.09 1.09 1.06 1.13 +0.32 46 3 654 0
29JUN26 9.25 C 0.98 0.98 0.97 1.04 +0.31 46 4 54 +1
29JUN26 9.50 C 0.00 0.00 0.00 0.95 +0.30 46 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 +0.26 46 0 62 0
29JUN26 10.00 C 0.75 0.75 0.75 0.78 +0.26 46 2 13 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.64 +0.23 46 0 60 0
29JUN26 11.00 C 0.54 0.54 0.54 0.52 +0.19 46 2 272 +2
29JUN26 11.50 C 0.49 0.49 0.49 0.42 +0.16 46 2 49 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.34 +0.14 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 +0.11 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.09 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 +0.08 46 0 1 0
29JUN26 14.00 C 0.22 0.22 0.22 0.14 +0.06 46 22 31 +7
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.06 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.04 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.04 47 0 250 0
29JUN26 16.00 C 0.17 0.17 0.17 0.06 +0.03 46 6 250 -3
29SEP26 5.00 C 0.00 0.00 0.00 3.97 +0.55 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.73 +0.55 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.52 +0.57 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.34 +0.59 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.13 +0.55 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.90 +0.50 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 +0.52 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 +0.50 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 +0.47 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.23 +0.45 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 +0.43 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 +0.41 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.81 +0.40 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.69 +0.36 45 0 1 0
29SEP26 8.50 C 1.48 1.48 1.48 1.59 +0.36 45 5 6 +5
29SEP26 8.75 C 0.00 0.00 0.00 1.49 +0.35 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 +0.33 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 +0.31 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 +0.30 46 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 +0.29 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 +0.28 47 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 +0.28 47 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 +0.24 47 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 +0.21 47 0 22 0
29SEP26 12.00 C 0.65 0.65 0.65 0.58 +0.19 47 1 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 +0.17 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.15 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.13 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 +0.12 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.10 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.09 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.08 47 0 0 0
29SEP26 16.00 C 0.29 0.29 0.29 0.17 +0.07 47 8 20 +8
30DEC26 5.00 C 0.00 0.00 0.00 4.03 +0.57 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.83 +0.58 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.62 +0.57 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.41 +0.53 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.22 +0.57 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 +0.50 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.50 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 +0.50 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 +0.47 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.46 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.27 +0.45 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 +0.44 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 +0.43 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 +0.42 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.80 +0.39 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 +0.37 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 +0.35 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.33 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 +0.31 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 +0.30 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.27 +0.28 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 +0.27 46 0 1 0
30DEC26 11.00 C 1.02 1.02 1.02 1.02 +0.26 47 1 1 +1
TOTAL CALL 7,487 78,951 +2,371
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 310 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 301 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 293 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 285 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 277 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 262 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 254 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 247 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 239 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 232 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 225 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 219 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 212 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 206 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 571 0
30DEC25 7.00 P 0.01 0.01 0.01 0.01 0.00 89 5 923 0
30DEC25 7.25 P 0.01 0.01 0.01 0.01 0.00 78 5 1,118 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6,334 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 -0.02 55 0 1,254 0
30DEC25 8.00 P 0.03 0.03 0.02 0.01 -0.07 45 74 2,454 -5
30DEC25 8.25 P 0.08 0.09 0.02 0.02 -0.16 40 220 905 +106
30DEC25 8.50 P 0.16 0.20 0.04 0.04 -0.30 34 320 975 +106
30DEC25 8.75 P 0.33 0.33 0.13 0.12 -0.42 36 471 490 +173
30DEC25 9.00 P 0.51 0.51 0.27 0.26 -0.51 39 42 114 +20
30DEC25 9.25 P 0.59 0.59 0.45 0.44 -0.57 41 20 497 +10
30DEC25 9.50 P 0.00 0.00 0.00 0.66 -0.60 46 0 696 0
30DEC25 9.75 P 0.00 0.00 0.00 0.90 -0.60 53 0 572 0
30DEC25 10.00 P 0.00 0.00 0.00 1.15 -0.60 63 0 72 0
30DEC25 10.50 P 0.00 0.00 0.00 1.67 -0.59 91 0 250 0
30DEC25 11.00 P 0.00 0.00 0.00 2.14 -0.61 91 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 2.67 -0.59 126 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 3.17 -0.58 141 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.66 -0.59 149 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.17 -0.59 169 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.67 -0.61 182 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.16 -0.60 186 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.66 -0.59 198 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.16 -0.59 209 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.66 -0.59 219 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.17 -0.58 237 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 461 0
29JAN26 6.50 P 0.02 0.02 0.02 0.01 -0.01 49 30 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 44 0 816 0
29JAN26 7.00 P 0.03 0.04 0.03 0.02 -0.04 44 403 560 -296
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.05 45 0 369 0
29JAN26 7.50 P 0.07 0.08 0.07 0.06 -0.08 44 6 1,264 +4
29JAN26 7.75 P 0.12 0.13 0.10 0.10 -0.12 44 36 818 +5
29JAN26 8.00 P 0.24 0.24 0.15 0.15 -0.16 43 131 1,407 +105
29JAN26 8.25 P 0.26 0.26 0.22 0.22 -0.22 43 10 781 +1
29JAN26 8.50 P 0.38 0.38 0.32 0.31 -0.28 44 128 1,162 -10
29JAN26 8.75 P 0.54 0.54 0.41 0.41 -0.35 43 97 847 -25
29JAN26 9.00 P 0.62 0.62 0.58 0.56 -0.38 44 12 910 +5
29JAN26 9.25 P 0.00 0.00 0.00 0.72 -0.43 46 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 0.88 -0.47 45 0 168 0
29JAN26 9.75 P 1.22 1.22 1.22 1.07 -0.52 46 170 338 +170
29JAN26 10.00 P 0.00 0.00 0.00 1.28 -0.54 48 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.73 -0.55 52 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 2.19 -0.57 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.70 -0.57 64 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.20 -0.55 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.67 -0.58 72 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.17 -0.59 78 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.67 -0.61 84 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.16 -0.60 86 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 59 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
26FEB26 6.25 P 0.03 0.03 0.03 0.02 -0.02 46 2 286 0
26FEB26 6.50 P 0.04 0.04 0.04 0.03 -0.03 45 1 960 -1
26FEB26 6.75 P 0.05 0.06 0.05 0.04 -0.05 43 415 1,401 0
26FEB26 7.00 P 0.09 0.09 0.08 0.07 -0.06 44 28 736 0
26FEB26 7.25 P 0.12 0.12 0.12 0.10 -0.08 44 150 1,668 +142
26FEB26 7.50 P 0.17 0.17 0.14 0.14 -0.11 43 235 473 -195
26FEB26 7.75 P 0.20 0.21 0.20 0.19 -0.15 43 108 1,419 +97
26FEB26 8.00 P 0.30 0.30 0.26 0.26 -0.19 43 6 1,706 +6
26FEB26 8.25 P 0.36 0.36 0.34 0.34 -0.24 43 301 1,486 +145
26FEB26 8.50 P 0.00 0.00 0.00 0.44 -0.29 43 0 192 0
26FEB26 8.75 P 0.59 0.62 0.59 0.56 -0.32 43 106 136 +106
26FEB26 9.00 P 0.00 0.00 0.00 0.70 -0.37 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.85 -0.41 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.01 -0.45 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.20 -0.47 45 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.39 -0.50 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.81 -0.53 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.26 -0.56 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.73 -0.56 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.22 -0.57 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.67 -0.61 56 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.17 -0.60 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.67 -0.61 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.16 -0.67 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 5.25 P 0.02 0.02 0.02 0.01 -0.01 48 96 116 +91
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 113 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.02 46 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 3,218 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.03 46 0 237 0
30MAR26 6.50 P 0.09 0.09 0.09 0.07 -0.05 45 250 454 +7
30MAR26 6.75 P 0.12 0.12 0.11 0.10 -0.07 45 16 447 -1
30MAR26 7.00 P 0.15 0.15 0.15 0.14 -0.08 45 9 3,058 -6
30MAR26 7.25 P 0.20 0.20 0.20 0.18 -0.11 44 3 798 -3
30MAR26 7.50 P 0.28 0.28 0.27 0.24 -0.13 44 200 441 -85
30MAR26 7.75 P 0.34 0.34 0.34 0.31 -0.17 44 60 1,216 +60
30MAR26 8.00 P 0.49 0.49 0.41 0.39 -0.20 44 116 1,212 -11
30MAR26 8.25 P 0.54 0.54 0.49 0.48 -0.24 44 400 629 +350
30MAR26 8.50 P 0.66 0.66 0.61 0.58 -0.29 44 109 733 0
30MAR26 8.75 P 0.00 0.00 0.00 0.72 -0.32 45 300 1,925 +285
30MAR26 9.00 P 0.00 0.00 0.00 0.86 -0.34 45 300 1,724 +169
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.38 45 0 130 0
30MAR26 9.50 P 1.40 1.40 1.40 1.18 -0.40 46 90 334 +90
30MAR26 9.75 P 0.00 0.00 0.00 1.35 -0.41 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.53 -0.45 46 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 -0.48 48 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.36 -0.53 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 -0.54 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.27 -0.56 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.67 -0.63 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 -0.57 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.71 -0.57 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.19 -0.64 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.68 -0.57 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.16 -0.63 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.66 -0.65 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.18 -0.58 74 0 0 0
29JUN26 5.00 P 0.06 0.06 0.06 0.04 -0.02 47 6 113 -6
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.03 47 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.04 46 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.05 46 0 52 0
29JUN26 6.00 P 0.16 0.16 0.15 0.14 -0.06 46 201 278 +175
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.08 46 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.09 45 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.11 45 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.12 45 0 792 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.15 45 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.18 45 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.20 45 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 -0.22 44 0 101 0
29JUN26 8.25 P 0.00 0.00 0.00 0.81 -0.24 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.94 -0.26 45 0 15 0
29JUN26 8.75 P 1.15 1.15 1.15 1.08 -0.29 45 5 259 +5
29JUN26 9.00 P 0.00 0.00 0.00 1.21 -0.33 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.36 -0.36 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 -0.38 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.72 -0.37 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 -0.40 47 0 10 0
29JUN26 10.50 P 2.30 2.30 2.30 2.28 -0.36 48 4 13 -1
29JUN26 11.00 P 0.00 0.00 0.00 2.67 -0.45 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.08 -0.47 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 -0.49 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.96 -0.51 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.41 -0.51 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 -0.52 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.33 -0.54 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.80 -0.53 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.27 -0.55 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.76 -0.55 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.23 -0.55 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 12 0
29SEP26 5.25 P 0.13 0.13 0.13 0.13 -0.04 47 3 129 +3
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.05 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.07 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.08 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.08 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.08 47 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.10 47 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.13 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.14 46 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.17 46 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.18 46 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.20 46 0 19 0
29SEP26 8.25 P 1.12 1.12 1.12 1.06 -0.22 46 1 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 -0.24 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 -0.26 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 -0.28 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.34 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.33 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.97 -0.34 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.35 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 -0.38 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 -0.41 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 -0.44 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 -0.44 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 -0.47 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 -0.47 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 -0.47 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.49 -0.47 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.95 -0.47 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.41 -0.48 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 -0.49 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.31 -0.54 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.05 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.06 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.07 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.09 47 0 29 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.10 47 0 8 0
30DEC26 6.50 P 0.55 0.55 0.55 0.52 -0.11 47 1 3 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.61 -0.12 47 0 37 0
30DEC26 7.00 P 0.78 0.78 0.78 0.70 -0.13 47 11 49 0
30DEC26 7.25 P 0.82 0.82 0.82 0.79 -0.15 47 3 94 -3
30DEC26 7.50 P 0.93 0.93 0.89 0.90 -0.17 47 28 47 +2
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.19 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.20 47 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.22 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.26 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.24 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 -0.26 48 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 -0.29 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 -0.30 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 -0.31 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 -0.33 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.70 -0.36 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.08 -0.38 49 0 0 0
TOTAL PUT 5,744 67,000 +1,791
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 2.95 +0.04 242 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.85 +0.04 232 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.76 +0.05 235 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.66 +0.05 225 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.56 +0.05 216 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.46 +0.05 207 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.36 +0.05 198 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.26 +0.05 190 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.16 +0.05 181 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.06 +0.05 173 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.96 +0.05 164 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.71 +0.05 144 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.46 +0.05 125 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.20 +0.04 99 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.94 +0.03 74 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 +0.01 22 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.27 +0.06 82 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.16 +0.04 74 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.07 +0.05 74 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.97 +0.06 71 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.71 +0.05 58 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.46 +0.01 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.21 +0.04 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.26 -0.01 17 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 0.00 19 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 0.00 19 0 1,131 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 +0.01 55 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.07 -0.01 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 +0.01 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.73 +0.01 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.48 0.00 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.23 +0.06 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 +0.01 18 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 34 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 39 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.66 +0.01 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.56 +0.02 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.46 +0.02 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 +0.02 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 +0.03 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 +0.01 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 -0.01 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.01 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.73 +0.01 34 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 1.23 +0.02 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 +0.01 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.01 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 +0.02 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 0.00 19 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 0.00 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.00 20 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.30 +0.01 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 +0.03 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.77 +0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 -0.03 16 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 0.00 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 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 0.04 -0.01 20 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 2.31 +0.02 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 +0.01 26 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 0.00 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 0.00 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.01 21 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 0.00 22 0 46 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 +0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 0.00 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 +0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 0.00 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 +0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 21 0 0 0
TOTAL CALL 0 23,250 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 0.00 27 0 191 -160
30DEC25 7.50 P 0.00 0.00 0.00 0.59 -0.02 0 0 25 0
30DEC25 7.75 P 0.00 0.00 0.00 0.84 -0.02 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.34 -0.02 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 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 53 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 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 33 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 0.03 -0.01 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 770 0
29JAN26 7.00 P 0.18 0.18 0.18 0.21 -0.01 19 3 1,047 +3
29JAN26 7.25 P 0.00 0.00 0.00 0.39 0.00 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.60 -0.02 20 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 -0.03 0 0 42 0
29JAN26 8.00 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.35 -0.01 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 -0.02 0 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 40 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 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 20 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 0.27 +0.01 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.43 0.00 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 -0.01 19 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 -0.03 0 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.35 -0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.84 -0.02 0 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 29 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 0.00 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 0.08 0.08 0.08 0.05 -0.01 19 3 0 -3
30MAR26 6.50 P 0.00 0.00 0.00 0.11 0.00 20 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 0.00 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 0.44 -0.04 18 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 -0.01 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 0.00 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.37 +0.01 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 0.00 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.01 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.61 +0.01 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.87 +0.01 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 +0.02 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.62 +0.02 54 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 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.01 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 0.35 +0.01 20 0 151 0
29JUN26 7.00 P 0.42 0.42 0.42 0.47 0.00 19 428 891 +428
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.01 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 0.00 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 +0.01 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 +0.01 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.01 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 +0.03 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 +0.02 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.13 +0.01 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.62 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.01 22 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 0.92 -0.01 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.02 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.02 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.01 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.01 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.02 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 +0.02 29 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 0.07 +0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30DEC26 6.25 P 0.32 0.32 0.32 0.30 +0.01 22 3 3 +3
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.01 22 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 1.14 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.01 22 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 2.21 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.02 26 0 0 0
TOTAL PUT 437 24,768 +271
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$ 5.55
30DEC25 3.60 C 0.00 0.00 0.00 2.00 +0.03 220 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.89 +0.01 197 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.80 +0.03 198 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.69 +0.02 176 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.50 +0.03 165 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.29 +0.03 136 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.18 +0.01 117 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.08 +0.01 108 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.78 +0.01 81 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.67 0.00 64 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.55 -0.02 0 0 29 0
30DEC25 5.25 C 0.34 0.34 0.26 0.30 -0.01 0 30 103 +10
30DEC25 5.50 C 0.05 0.05 0.05 0.08 -0.02 15 50 638 0
30DEC25 5.75 C 0.01 0.01 0.01 0.01 0.00 21 17 2,905 -17
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.29 +0.01 54 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.19 0.00 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.59 0.00 27 0 1 0
29JAN26 5.25 C 0.00 0.00 0.00 0.33 -0.02 14 0 50 0
29JAN26 5.50 C 0.12 0.12 0.12 0.15 -0.01 16 4 117 0
29JAN26 5.75 C 0.04 0.04 0.04 0.05 -0.01 16 5 281 +5
29JAN26 6.00 C 0.02 0.02 0.02 0.02 0.00 19 30 566 +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 28 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.29 -0.03 37 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 0.00 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.78 -0.03 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.36 -0.03 15 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.19 -0.02 15 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 -0.01 16 0 221 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 +0.05 42 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.19 -0.03 21 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 -0.04 19 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.99 -0.02 16 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 0.00 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.79 -0.03 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.70 -0.03 15 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 -0.04 13 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.41 -0.02 17 0 155 0
30MAR26 5.50 C 0.26 0.26 0.26 0.25 -0.02 17 1 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.14 -0.01 17 0 382 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 872 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 2,081 0
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 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.31 -0.02 12 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.23 -0.03 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 -0.04 18 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 -0.01 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 -0.02 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 -0.03 17 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 -0.01 19 0 91 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 -0.02 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.01 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.01 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.01 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 -0.03 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.03 18 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.04 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 -0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.02 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.01 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.02 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.01 21 0 373 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.01 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 0.00 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 23 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 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 -0.03 17 0 0 0
30DEC26 4.50 C 1.16 1.16 1.14 1.14 -0.02 17 5 8 -3
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 0.00 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.01 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 0.18 -0.01 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -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 0.04 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 142 35,228 +25
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 119 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,273 0
30DEC25 5.50 P 0.05 0.05 0.05 0.03 0.00 17 11 2,396 +11
30DEC25 5.75 P 0.24 0.24 0.23 0.21 +0.01 23 15 4,180 -5
30DEC25 6.00 P 0.00 0.00 0.00 0.46 +0.02 40 0 1,983 -90
30DEC25 6.25 P 0.00 0.00 0.00 0.72 +0.03 64 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 0.95 +0.01 0 0 150 0
30DEC25 6.75 P 0.00 0.00 0.00 1.23 +0.04 102 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.45 +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 45 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 35 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 0.10 0.09 +0.01 17 5 4,242 +5
29JAN26 5.75 P 0.25 0.25 0.25 0.24 +0.01 17 20 551 +20
29JAN26 6.00 P 0.00 0.00 0.00 0.46 0.00 20 0 172 0
29JAN26 6.25 P 0.70 0.70 0.70 0.72 +0.03 30 200 2,875 -200
29JAN26 6.50 P 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.23 +0.04 47 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.70 +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 0.04 0.05 0.04 0.04 0.00 16 205 340 +205
26FEB26 5.50 P 0.00 0.00 0.00 0.12 0.00 16 0 238 0
26FEB26 5.75 P 0.29 0.29 0.29 0.27 +0.01 17 5 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.97 +0.03 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.23 +0.04 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.46 +0.02 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.71 +0.02 40 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.96 +0.02 44 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.70 +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 0.00 0.00 0.00 0.07 0.00 17 0 1,300 0
30MAR26 5.50 P 0.16 0.17 0.16 0.16 +0.01 17 103 895 +103
30MAR26 5.75 P 0.00 0.00 0.00 0.30 0.00 18 0 1,039 0
30MAR26 6.00 P 0.00 0.00 0.00 0.50 +0.02 19 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.72 +0.01 21 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 +0.03 25 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 +0.04 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.46 +0.02 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.71 +0.02 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 +0.03 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 +0.07 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.47 +0.03 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 +0.06 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.00 +0.06 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.20 +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 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 19 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 19 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 500 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 19 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.01 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 +0.02 21 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.02 22 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 +0.02 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 +0.04 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 +0.06 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 +0.02 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 +0.03 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.00 +0.06 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.22 +0.03 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
29SEP26 4.30 P 0.03 0.03 0.03 0.04 +0.01 22 58 58 +58
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 21 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 21 0 64 0
29SEP26 4.80 P 0.11 0.11 0.11 0.12 0.00 21 1 108 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 21 0 11 0
29SEP26 5.00 P 0.18 0.18 0.18 0.18 0.00 21 20 224 +20
29SEP26 5.25 P 0.00 0.00 0.00 0.28 0.00 22 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 0.00 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 0.00 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 0.00 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 +0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 +0.01 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 0.00 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.01 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 +0.01 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 +0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.78 +0.01 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 21 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 0.00 21 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 0.00 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 +0.01 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 0.00 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 0.00 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 +0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 +0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.01 33 0 0 0
TOTAL PUT 643 32,772 +128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.84
30DEC25 12.00 C 0.00 0.00 0.00 15.85 -0.16 231 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.48 -0.03 347 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.85 -0.16 207 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.35 -0.16 196 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.88 -0.13 243 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.35 -0.16 175 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.85 -0.16 165 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.35 -0.16 155 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.85 -0.16 145 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.35 -0.16 135 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.85 -0.16 126 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.35 -0.16 117 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.85 -0.16 108 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.35 -0.16 98 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.85 -0.16 87 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.35 -0.16 0 0 193 0
30DEC25 20.00 C 0.00 0.00 0.00 7.97 -0.04 159 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 6.85 -0.16 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.85 -0.16 0 236 274 +196
30DEC25 23.00 C 5.25 5.25 5.25 4.95 -0.06 98 202 579 +201
30DEC25 24.00 C 0.00 0.00 0.00 3.85 -0.16 0 0 51 0
30DEC25 25.00 C 3.19 3.19 3.19 2.92 -0.10 58 3 758 0
30DEC25 26.00 C 0.00 0.00 0.00 1.86 -0.17 26 35 327 0
30DEC25 27.00 C 0.85 0.85 0.85 0.91 -0.20 22 1 357 -1
30DEC25 28.00 C 0.43 0.43 0.29 0.25 -0.18 22 147 1,051 +66
30DEC25 29.00 C 0.13 0.16 0.04 0.04 -0.08 24 333 1,084 +64
30DEC25 30.00 C 0.02 0.02 0.02 0.01 -0.01 29 20 1,486 -20
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 477 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 503 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.35 -0.16 63 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.85 -0.16 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.35 -0.16 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.97 -0.04 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.00 -0.01 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.85 -0.16 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.95 -0.06 51 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.86 -0.16 32 0 110 0
29JAN26 25.00 C 3.00 3.00 3.00 2.92 -0.16 32 8 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.04 -0.15 29 0 16 0
29JAN26 27.00 C 0.00 0.00 0.00 1.40 -0.20 30 0 139 0
29JAN26 28.00 C 1.14 1.14 0.90 0.92 -0.13 31 40 341 +24
29JAN26 29.00 C 0.81 0.82 0.70 0.61 -0.09 32 213 420 -10
29JAN26 30.00 C 0.55 0.57 0.42 0.36 -0.07 32 185 417 +77
29JAN26 31.00 C 0.40 0.40 0.35 0.20 -0.05 32 43 754 -41
29JAN26 32.00 C 0.20 0.20 0.20 0.11 -0.03 32 1 784 -1
29JAN26 33.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 656 0
29JAN26 34.00 C 0.15 0.15 0.11 0.03 -0.01 33 90 209 +45
29JAN26 35.00 C 0.10 0.10 0.10 0.02 0.00 34 28 148 -28
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.35 -0.16 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.85 -0.16 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.35 -0.16 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.97 -0.04 61 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.00 -0.01 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.85 -0.16 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.95 -0.08 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.86 -0.17 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.08 -0.13 30 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.39 -0.15 31 0 65 0
26FEB26 27.00 C 1.86 1.86 1.86 1.79 -0.19 31 10 40 +10
26FEB26 28.00 C 0.00 0.00 0.00 1.31 -0.16 31 0 206 0
26FEB26 29.00 C 0.00 0.00 0.00 0.99 -0.10 32 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.69 -0.09 32 0 60 0
26FEB26 31.00 C 0.00 0.00 0.00 0.47 -0.07 32 0 89 0
26FEB26 32.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 289 0
26FEB26 33.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 55 0
26FEB26 35.00 C 0.29 0.29 0.29 0.08 -0.02 32 28 235 +28
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.99 -0.02 114 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.48 -0.03 107 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.85 -0.16 81 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.35 -0.16 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.01 0.00 96 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.35 -0.16 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.97 -0.10 84 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.35 -0.18 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.85 -0.16 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.35 -0.16 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.89 -0.12 62 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.42 -0.09 62 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.85 -0.16 46 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.35 -0.16 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.97 -0.04 55 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.35 -0.16 36 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.97 -0.04 49 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.00 -0.02 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.91 -0.10 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.97 -0.34 31 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.12 -0.21 30 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.40 -0.15 31 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.77 -0.17 32 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.23 -0.15 32 0 65 0
30MAR26 28.00 C 1.99 1.99 1.81 1.76 -0.20 33 12 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.40 -0.13 33 0 52 0
30MAR26 30.00 C 1.33 1.33 1.19 1.11 -0.09 34 24 86 +23
30MAR26 31.00 C 0.00 0.00 0.00 0.84 -0.08 34 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.63 -0.06 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 -0.05 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 -0.05 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.97 -0.10 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.35 -0.18 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.85 -0.16 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.35 -0.16 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.89 -0.13 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.42 -0.09 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.91 -0.12 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.42 -0.15 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.97 -0.13 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.50 -0.24 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.08 -0.11 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.22 -0.01 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.38 -0.15 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.49 -0.25 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.81 -0.23 32 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.24 -0.14 33 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.61 -0.19 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.16 -0.09 34 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.70 -0.10 34 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.33 -0.09 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.01 -0.09 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.69 -0.10 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.40 -0.10 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.17 -0.09 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.97 -0.07 35 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 0.79 -0.08 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.66 -0.05 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 -0.06 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 9.48 -0.21 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.12 -0.11 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.66 -0.16 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.26 -0.16 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.51 -0.15 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.80 -0.15 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.12 -0.15 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.50 -0.14 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.93 -0.13 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.39 -0.12 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.91 -0.15 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.46 -0.12 35 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.06 -0.11 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.70 -0.10 35 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.43 -0.07 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.19 -0.08 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.93 -0.10 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.70 -0.08 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.48 -0.08 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.29 -0.06 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.07 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.85 -0.05 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.71 -0.05 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.80 -0.14 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.39 -0.15 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.02 -0.15 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.65 -0.15 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.93 -0.15 32 0 0 0
30DEC26 22.00 C 7.32 7.32 7.32 7.25 -0.15 33 5 5 +5
30DEC26 23.00 C 0.00 0.00 0.00 6.63 -0.14 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.03 -0.13 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.48 -0.14 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.97 -0.12 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.50 -0.12 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.06 -0.11 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.66 -0.12 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.29 -0.11 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 2.98 -0.09 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.73 -0.08 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.51 -0.07 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.27 -0.09 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.03 -0.09 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.77 -0.13 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.57 -0.07 36 0 6 0
TOTAL CALL 1,664 18,837 +638
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 235 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 185 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 159 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 738 0
30DEC25 26.00 P 0.04 0.04 0.04 0.02 -0.02 25 2 600 -2
30DEC25 27.00 P 0.12 0.12 0.10 0.14 -0.04 22 121 607 +90
30DEC25 28.00 P 0.49 0.49 0.48 0.65 0.00 24 51 503 0
30DEC25 29.00 P 0.00 0.00 0.00 1.53 +0.11 30 0 775 0
30DEC25 30.00 P 0.00 0.00 0.00 2.53 +0.15 44 0 243 0
30DEC25 31.00 P 0.00 0.00 0.00 3.55 +0.15 60 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.60 +0.19 80 0 56 0
30DEC25 33.00 P 0.00 0.00 0.00 5.63 +0.24 97 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.60 +0.23 103 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.66 +0.32 135 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.38 +0.01 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.52 +0.13 122 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.60 +0.25 152 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.62 +0.24 165 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.64 +0.28 178 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 34 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.11 0.00 32 0 156 0
29JAN26 25.00 P 0.22 0.23 0.22 0.24 -0.01 32 9 105 +4
29JAN26 26.00 P 0.40 0.40 0.40 0.46 0.00 31 2 215 0
29JAN26 27.00 P 0.73 0.79 0.73 0.82 +0.01 31 29 119 +20
29JAN26 28.00 P 1.21 1.33 1.21 1.34 +0.01 32 46 3,108 +36
29JAN26 29.00 P 0.00 0.00 0.00 2.03 +0.05 33 0 89 0
29JAN26 30.00 P 0.00 0.00 0.00 2.84 +0.10 35 0 110 0
29JAN26 31.00 P 0.00 0.00 0.00 3.55 -0.05 28 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.66 +0.19 41 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.65 +0.26 46 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.66 +0.16 52 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.52 +0.16 45 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.66 +0.15 61 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.60 +0.22 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.52 +0.13 58 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.60 +0.24 70 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.62 +0.12 75 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.64 +0.13 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 0.01 -0.01 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 0.00 33 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 70 0
26FEB26 24.00 P 0.26 0.26 0.26 0.27 -0.01 32 100 165 0
26FEB26 25.00 P 0.48 0.48 0.48 0.47 -0.01 32 30 195 0
26FEB26 26.00 P 0.73 0.77 0.73 0.75 -0.01 31 31 220 -5
26FEB26 27.00 P 0.00 0.00 0.00 1.19 +0.04 32 0 109 0
26FEB26 28.00 P 0.00 0.00 0.00 1.74 +0.07 33 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 2.36 +0.04 33 0 30 0
26FEB26 30.00 P 0.00 0.00 0.00 3.10 +0.07 34 0 46 0
26FEB26 31.00 P 0.00 0.00 0.00 3.91 +0.09 35 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.80 +0.12 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.73 +0.13 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.70 +0.14 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.60 +0.11 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.66 +0.15 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.60 +0.12 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.52 +0.07 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.60 +0.18 55 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.62 +0.12 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 35 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 0.00 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 0.00 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 0.00 34 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 +0.01 34 0 58 0
30MAR26 24.00 P 0.50 0.50 0.50 0.51 0.00 33 1 145 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.76 0.00 33 0 213 0
30MAR26 26.00 P 1.07 1.07 1.07 1.10 0.00 33 1 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.58 +0.05 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.13 +0.13 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 2.76 +0.08 35 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.45 +0.08 35 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.21 +0.09 36 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.04 +0.11 37 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.91 +0.12 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.83 +0.13 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.78 +0.14 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.70 +0.08 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.66 +0.05 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.78 +0.23 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.60 +0.08 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.64 +0.11 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.64 +0.13 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 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 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 0.00 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 0.00 35 0 58 0
29JUN26 21.00 P 0.00 0.00 0.00 0.38 -0.01 34 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 +0.01 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 -0.01 34 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.38 -0.01 34 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 0.00 34 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 0.00 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.82 0.00 35 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 3.45 +0.02 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.13 +0.04 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.84 +0.06 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.59 +0.07 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.31 -0.01 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 +0.10 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.11 +0.10 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.02 +0.12 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.94 +0.12 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.90 +0.13 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.81 +0.07 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.78 +0.07 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.64 -0.05 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 0.00 36 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 0.43 -0.03 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 0.00 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 0.00 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.94 0.00 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 -0.01 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.01 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 0.00 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 0.00 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 0.00 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 +0.01 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.14 +0.05 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.78 +0.06 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.46 +0.06 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.19 +0.08 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.94 +0.08 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.74 +0.10 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.56 +0.10 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.41 +0.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.29 +0.11 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.18 +0.12 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.11 +0.12 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.05 +0.13 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.01 +0.14 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 0.00 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.01 36 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 0.00 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.01 36 0 1 0
30DEC26 23.00 P 1.60 1.60 1.60 1.60 -0.01 36 5 5 +5
30DEC26 24.00 P 1.98 1.98 1.98 1.99 0.00 36 1 1 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.42 0.00 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.90 +0.01 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.42 +0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.99 +0.05 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.58 +0.05 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.21 +0.06 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.88 +0.06 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.58 +0.07 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.33 +0.08 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.09 +0.08 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.89 +0.09 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.71 +0.09 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.55 +0.10 39 0 0 0
TOTAL PUT 429 20,182 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.80
30DEC25 2.10 C 0.00 0.00 0.00 6.70 -0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.60 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.50 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.30 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.20 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.10 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.90 -0.04 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.80 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.60 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.20 -0.04 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.10 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.00 -0.04 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.80 -0.04 0 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.60 -0.04 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.50 -0.04 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.30 -0.04 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.10 -0.04 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.90 -0.04 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.80 -0.04 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.30 -0.04 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.05 -0.04 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.80 -0.04 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.55 -0.05 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.05 -0.05 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 570 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 3,363 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 5,636 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.58 -0.04 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.33 -0.04 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.09 -0.04 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.88 -0.02 28 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.31 -0.02 24 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 528 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 1,022 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.09 -0.04 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.84 -0.04 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.60 -0.04 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.35 -0.05 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.38 -0.03 22 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.31 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.21 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.11 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.81 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.92 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.82 -0.04 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.43 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.83 -0.04 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.58 -0.05 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.40 -0.02 59 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.60 -0.05 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 -0.04 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 -0.04 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.87 -0.05 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.62 -0.05 20 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.38 -0.04 19 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.16 -0.04 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.95 -0.04 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.76 -0.04 21 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
30MAR26 9.00 C 0.34 0.34 0.34 0.33 -0.02 21 30 84 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 -0.03 21 0 236 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 105 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 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 6.35 -0.03 80 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.24 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.05 -0.03 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.95 -0.02 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.85 -0.04 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.76 -0.03 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.65 -0.04 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.55 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.45 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.35 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.25 -0.04 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.15 -0.04 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.06 -0.04 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.76 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.67 -0.04 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.56 -0.04 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.47 -0.04 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.37 -0.04 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.18 -0.03 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 -0.04 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 -0.04 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.40 -0.02 34 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.14 -0.04 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 -0.04 25 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.04 25 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.42 -0.04 24 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.18 -0.04 23 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.94 -0.04 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.69 -0.05 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 -0.05 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.24 -0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.04 -0.03 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 -0.03 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.69 -0.03 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.54 -0.02 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 -0.02 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 -0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.04 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.98 -0.04 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 -0.04 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 -0.03 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 -0.03 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.03 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 -0.03 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 -0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.01 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.02 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.02 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.02 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.01 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.01 16 0 58 0
29SEP26 10.50 C 0.11 0.11 0.11 0.09 0.00 16 4 66 +4
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 -0.04 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.24 -0.04 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 -0.04 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 -0.04 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 -0.03 14 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.02 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.03 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.04 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.04 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.02 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.02 14 0 0 0
30DEC26 9.75 C 0.28 0.28 0.28 0.27 0.00 14 15 30 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.01 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 15 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 49 27,012 +19
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 454 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 439 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 389 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 356 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 326 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 317 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 308 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 299 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 291 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 283 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 275 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 259 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 251 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 230 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 223 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 216 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 203 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 23 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.08 0.00 21 0 555 0
30DEC25 9.00 P 0.31 0.31 0.31 0.24 +0.03 23 1 1,895 -1
30DEC25 9.25 P 0.00 0.00 0.00 0.47 +0.05 31 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 +0.04 0 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.23 +0.05 102 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.73 +0.05 117 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.23 +0.05 131 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.73 +0.05 145 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.22 +0.04 148 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.72 +0.04 160 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.23 +0.05 181 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 0.00 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 56 0
29JAN26 8.75 P 0.23 0.23 0.23 0.23 0.00 23 1 375 +1
29JAN26 9.00 P 0.40 0.40 0.40 0.38 +0.02 25 2 155 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.54 +0.02 23 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.74 +0.03 23 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.96 +0.03 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.23 +0.05 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.73 +0.05 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.23 +0.05 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.73 +0.05 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.23 +0.05 74 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.73 +0.05 79 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.23 +0.05 84 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.30 +0.02 23 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 +0.02 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.59 +0.02 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.99 +0.03 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.25 +0.07 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.73 +0.07 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.23 +0.05 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.73 +0.05 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.23 +0.05 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.73 +0.05 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.23 +0.05 58 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.73 +0.05 63 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 0.00 105 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 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 56 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 47 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 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 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 20 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 0.22 +0.01 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 +0.01 21 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.47 +0.01 21 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.00 +0.02 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 +0.07 25 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 +0.04 27 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 +0.05 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.73 +0.05 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.23 +0.05 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.73 +0.05 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.23 +0.05 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.73 +0.05 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.23 +0.05 57 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 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 0.00 17 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 +0.01 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.83 +0.03 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.02 +0.03 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.26 +0.06 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 +0.04 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.23 +0.05 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.73 +0.05 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.23 +0.05 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.73 +0.05 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.23 +0.05 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.73 +0.05 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.23 +0.05 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.01 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.01 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.02 16 0 61 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.02 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 +0.03 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.02 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.03 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.06 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.73 +0.04 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 +0.05 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 +0.05 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 +0.05 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.73 +0.05 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 +0.05 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 +0.05 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.23 +0.05 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 +0.01 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.02 15 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.02 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 +0.03 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.02 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 +0.03 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 +0.06 16 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 +0.04 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 +0.05 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 +0.05 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 +0.05 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.73 +0.05 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 +0.05 31 0 0 0
TOTAL PUT 4 6,626 +2
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 0.00 254 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 546 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 587 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 623 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 654 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 683 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 67 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 157 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 920 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 248 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 122 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$ 4.03
30DEC25 1.85 C 0.00 0.00 0.00 2.19 -0.02 281 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.14 -0.02 272 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.09 -0.02 263 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.04 -0.02 255 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.94 -0.02 238 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.84 -0.02 223 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.74 -0.02 208 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.64 -0.02 194 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.54 -0.02 180 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.44 -0.02 167 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.34 -0.02 154 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.24 -0.02 142 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.14 -0.02 130 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.04 -0.02 118 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.94 -0.02 107 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.84 -0.02 96 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.74 -0.02 85 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.64 -0.02 74 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.54 -0.02 64 0 201 0
30DEC25 3.60 C 0.00 0.00 0.00 0.44 -0.02 53 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.34 -0.02 43 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.24 -0.04 32 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.15 -0.04 28 0 36 0
30DEC25 4.00 C 0.09 0.09 0.09 0.09 -0.03 32 2 302 0
30DEC25 4.10 C 0.00 0.00 0.00 0.05 -0.02 35 0 101 0
30DEC25 4.20 C 0.00 0.00 0.00 0.03 -0.02 39 0 163 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 -0.02 36 0 144 0
30DEC25 4.40 C 0.01 0.01 0.01 0.01 0.00 45 7 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.85 -0.02 104 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.75 -0.02 97 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.65 -0.02 90 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.55 -0.01 83 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.44 -0.03 57 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.34 -0.02 52 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.25 -0.02 65 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.15 -0.02 59 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.05 -0.03 54 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.95 -0.02 49 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.75 -0.03 38 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.65 -0.03 33 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.56 -0.03 34 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.48 -0.03 37 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.28 -0.03 39 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 8 0
29JAN26 4.10 C 0.00 0.00 0.00 0.19 -0.02 42 0 73 0
29JAN26 4.20 C 0.00 0.00 0.00 0.15 -0.03 42 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.09 -0.02 42 0 61 0
29JAN26 4.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 10 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 44 0 31 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.75 -0.02 66 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.65 -0.02 61 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.55 -0.02 56 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.35 -0.03 46 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.25 -0.03 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.96 -0.03 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.69 -0.02 37 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.61 -0.03 38 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.54 -0.03 39 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.41 -0.03 40 0 95 0
26FEB26 3.90 C 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 -0.02 42 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.19 -0.03 42 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
26FEB26 4.50 C 0.16 0.16 0.16 0.14 -0.01 43 4 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 -0.02 42 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.21 -0.02 82 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.16 -0.02 79 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.11 -0.02 76 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.06 -0.02 74 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.96 -0.02 68 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.86 -0.02 63 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.76 -0.03 58 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.56 -0.03 49 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.46 -0.03 45 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.36 -0.02 41 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.25 -0.03 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.07 -0.02 36 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.89 -0.03 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.67 -0.02 40 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.60 -0.03 40 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR26 3.80 C 0.48 0.48 0.48 0.51 -0.03 45 4 165 +4
30MAR26 3.90 C 0.00 0.00 0.00 0.43 -0.02 42 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.38 -0.03 42 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.01 44 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.03 43 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.02 44 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.02 44 0 1 0
30MAR26 4.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.02 44 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.22 -0.02 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.17 -0.02 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.12 -0.02 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.07 -0.02 53 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.97 -0.03 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.87 -0.03 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.58 -0.03 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.49 -0.01 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 -0.02 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 -0.02 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 -0.01 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 -0.01 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 -0.03 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.85 -0.01 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 -0.02 42 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.61 -0.03 41 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 -0.02 42 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.02 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 -0.01 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.01 43 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 -0.01 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.01 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 0.00 43 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.88 -0.03 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.79 -0.01 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.68 -0.04 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.59 -0.04 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.52 -0.01 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.42 -0.03 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 -0.03 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.01 42 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.02 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.01 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.53 -0.01 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.01 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.01 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.55 -0.02 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.40 -0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.33 -0.02 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 -0.03 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.08 -0.02 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.01 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.02 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.01 43 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
TOTAL CALL 17 5,634 +4
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 260 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 244 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 228 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 213 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 186 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 160 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 147 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 123 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 3.90 P 0.00 0.00 0.00 0.03 0.00 36 0 287 0
30DEC25 4.00 P 0.06 0.06 0.05 0.06 0.00 33 21 169 +21
30DEC25 4.10 P 0.00 0.00 0.00 0.11 -0.01 31 0 34 0
30DEC25 4.20 P 0.00 0.00 0.00 0.19 +0.01 34 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.28 +0.01 38 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.48 +0.03 56 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.22 +0.02 0 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 53 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 39 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.02 0.00 40 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.04 0.00 43 0 91 0
29JAN26 3.60 P 0.03 0.03 0.03 0.05 0.00 40 5 18 -2
29JAN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
29JAN26 3.80 P 0.00 0.00 0.00 0.10 -0.01 39 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.14 0.00 40 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 31 0
29JAN26 4.10 P 0.00 0.00 0.00 0.25 0.00 42 0 5 0
29JAN26 4.20 P 0.00 0.00 0.00 0.31 0.00 42 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.81 +0.02 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.91 +0.03 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.00 +0.02 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.23 +0.02 52 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 48 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 40 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 0.00 40 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.10 0.00 41 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.13 0.00 41 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 +0.01 41 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 0.00 41 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.76 +0.02 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.94 +0.02 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.03 +0.02 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.27 +0.03 54 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 72 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 50 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 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 0.00 42 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 0.00 42 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 0.00 42 0 64 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 0.00 43 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.10 +0.01 43 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.12 0.00 42 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.16 +0.01 43 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 +0.01 42 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.01 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 0.00 43 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 0.00 44 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.81 +0.01 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.29 +0.02 50 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 42 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 43 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 0.00 41 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 +0.01 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.01 41 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 +0.01 41 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 +0.01 42 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 +0.01 42 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 +0.01 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 +0.01 42 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.86 +0.02 45 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.01 +0.03 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.09 +0.03 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.17 +0.03 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.38 +0.03 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 0.00 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 37 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.01 43 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 +0.02 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 +0.02 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.02 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.01 43 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.01 43 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 0.00 43 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 0.00 42 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.01 42 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 0.00 43 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 0.00 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 0.00 43 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 +0.01 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 0.00 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.02 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 +0.01 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.24 +0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
TOTAL PUT 26 3,763 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.96
30DEC25 9.50 C 0.00 0.00 0.00 7.47 +0.03 161 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.22 +0.03 154 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.97 +0.03 147 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.47 +0.03 133 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 5.97 +0.03 120 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.47 +0.03 107 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 +0.04 95 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 4.47 -0.03 84 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.97 0.00 73 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.47 +0.04 62 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.97 +0.04 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.47 +0.04 42 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.96 +0.03 0 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.47 +0.02 24 0 40 0
30DEC25 16.00 C 0.97 0.97 0.97 0.97 +0.02 15 15 168 0
30DEC25 16.50 C 0.59 0.59 0.59 0.55 +0.02 26 1 467 0
30DEC25 17.00 C 0.35 0.35 0.19 0.21 -0.01 23 69 609 -2
30DEC25 17.50 C 0.13 0.13 0.05 0.06 -0.01 24 85 394 -55
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 897 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 514 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 721 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 670 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,235 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 4.99 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.54 +0.03 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.06 0.00 28 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.63 0.00 28 0 15 0
29JAN26 16.00 C 1.30 1.30 1.30 1.25 -0.02 29 1 56 0
29JAN26 16.50 C 0.00 0.00 0.00 0.91 0.00 29 0 83 0
29JAN26 17.00 C 0.66 0.68 0.65 0.65 +0.02 29 3 199 +3
29JAN26 17.50 C 0.55 0.58 0.55 0.45 0.00 30 20 214 +20
29JAN26 18.00 C 0.34 0.34 0.30 0.30 +0.01 30 8 131 0
29JAN26 18.50 C 0.20 0.20 0.20 0.19 +0.01 30 2 124 0
29JAN26 19.00 C 0.16 0.16 0.16 0.11 0.00 30 3 204 +3
29JAN26 19.50 C 0.00 0.00 0.00 0.07 0.00 31 0 214 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 0.00 31 0 144 0
29JAN26 21.00 C 0.04 0.04 0.04 0.01 0.00 30 1 327 -1
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 46 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 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 63 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.02 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.03 0.00 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.55 -0.05 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.09 +0.01 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.58 -0.14 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.17 -0.12 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.80 -0.02 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.48 +0.01 30 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.17 -0.01 30 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 0.92 -0.01 31 0 59 0
26FEB26 17.50 C 0.00 0.00 0.00 0.72 0.00 31 0 160 0
26FEB26 18.00 C 0.55 0.55 0.55 0.55 -0.01 32 1 89 +1
26FEB26 18.50 C 0.00 0.00 0.00 0.41 0.00 32 0 61 0
26FEB26 19.00 C 0.37 0.37 0.33 0.30 0.00 32 6 138 +6
26FEB26 19.50 C 0.24 0.28 0.24 0.21 -0.01 32 211 255 +171
26FEB26 20.00 C 0.20 0.20 0.20 0.15 0.00 32 1 99 +1
26FEB26 21.00 C 0.12 0.12 0.12 0.07 0.00 32 3 142 +3
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 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 7.47 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.25 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.52 0.00 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.05 -0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.56 -0.11 30 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 -0.02 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.14 +0.02 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.69 -0.08 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.16 -0.13 27 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 0.00 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.53 +0.01 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.07 -0.08 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.76 0.00 33 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.47 -0.01 33 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.23 0.00 33 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.03 +0.01 34 0 1,023 0
30MAR26 18.00 C 0.00 0.00 0.00 0.85 0.00 34 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.69 0.00 34 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.56 0.00 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.44 0.00 34 0 1,098 0
30MAR26 20.00 C 0.41 0.41 0.41 0.35 0.00 34 2 629 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 0.00 34 0 201 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 131 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 34 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 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 5.71 -0.05 38 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.33 +0.06 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 +0.17 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 -0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 -0.05 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.57 -0.03 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.11 -0.10 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.78 -0.08 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.53 -0.07 35 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.27 0.00 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.01 0.00 36 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.78 0.00 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.57 +0.01 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.37 +0.01 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 +0.02 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 +0.01 36 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.57 +0.01 36 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 0.00 36 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 0.00 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 0.00 36 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 0.00 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.36 +0.09 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 +0.01 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.55 +0.05 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.16 -0.05 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 -0.14 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.49 -0.07 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.20 -0.03 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 -0.02 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 0.00 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.42 0.00 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.19 0.00 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 +0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.02 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 0.00 38 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.32 0.00 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.18 +0.01 38 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 0.00 38 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 0.00 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 0.00 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 0.00 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 0.00 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 0.00 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 0.00 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 0.00 38 0 9 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 0.00 38 0 35 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 -0.01 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.06 -0.11 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.76 +0.04 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 +0.05 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.10 +0.03 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 +0.07 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.50 +0.05 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.24 +0.03 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 -0.01 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.71 +0.04 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 +0.01 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.37 +0.02 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 +0.02 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.01 +0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.84 +0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 +0.02 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.55 +0.01 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.30 +0.01 38 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.09 +0.01 38 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.92 +0.01 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 +0.01 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.01 38 0 1 0
TOTAL CALL 432 22,666 +150
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 175 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 422 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 35 33 679 +1
30DEC25 16.00 P 0.02 0.02 0.02 0.02 0.00 28 5 957 -2
30DEC25 16.50 P 0.05 0.09 0.05 0.06 -0.03 23 65 1,475 0
30DEC25 17.00 P 0.17 0.27 0.17 0.24 -0.04 23 31 668 -3
30DEC25 17.50 P 0.54 0.62 0.54 0.61 0.00 27 27 975 -27
30DEC25 18.00 P 0.93 0.95 0.93 1.08 0.00 35 28 1,226 -28
30DEC25 18.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 225 0
30DEC25 19.00 P 0.00 0.00 0.00 2.06 -0.03 50 0 102 -15
30DEC25 19.50 P 0.00 0.00 0.00 2.56 -0.02 58 0 13 0
30DEC25 20.00 P 0.00 0.00 0.00 3.06 -0.02 67 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.06 -0.01 83 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.06 -0.01 97 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.06 -0.02 111 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.05 -0.02 115 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.05 -0.02 127 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.05 -0.02 137 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.05 -0.02 147 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.05 -0.02 157 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.05 -0.03 166 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 0.00 32 0 178 0
29JAN26 15.00 P 0.07 0.08 0.07 0.07 -0.01 30 10 227 0
29JAN26 15.50 P 0.14 0.14 0.13 0.15 0.00 31 10 271 +3
29JAN26 16.00 P 0.26 0.26 0.23 0.26 -0.01 30 6 588 +6
29JAN26 16.50 P 0.39 0.43 0.39 0.42 -0.01 30 39 430 +39
29JAN26 17.00 P 0.59 0.68 0.59 0.66 -0.02 30 8 368 -1
29JAN26 17.50 P 0.88 0.88 0.88 0.97 -0.02 31 2 333 +1
29JAN26 18.00 P 0.00 0.00 0.00 1.32 -0.02 32 26 147 +26
29JAN26 18.50 P 0.00 0.00 0.00 1.73 -0.02 33 0 110 0
29JAN26 19.00 P 0.00 0.00 0.00 2.17 -0.01 35 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 2.63 -0.01 37 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.10 -0.02 38 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.10 +0.01 46 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 5.07 0.00 49 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.06 -0.02 54 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.05 -0.03 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.05 -0.02 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.05 -0.03 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.05 -0.02 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.09 +0.01 88 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.12 +0.04 99 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 0.00 0.00 0.00 0.01 0.00 33 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 24 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.01 32 1 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 119 0
26FEB26 15.00 P 0.20 0.20 0.20 0.20 -0.02 32 5 172 -5
26FEB26 15.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 182 0
26FEB26 16.00 P 0.44 0.44 0.44 0.46 -0.01 32 1 272 +1
26FEB26 16.50 P 0.66 0.66 0.66 0.66 -0.01 32 17 317 -14
26FEB26 17.00 P 0.91 0.91 0.86 0.90 -0.02 32 3 264 +1
26FEB26 17.50 P 1.19 1.19 1.19 1.20 -0.02 32 1 296 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.54 -0.01 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.91 -0.01 34 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.31 +0.10 34 0 29 0
26FEB26 19.50 P 0.00 0.00 0.00 2.75 -0.03 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.19 +0.02 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 +0.06 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.09 -0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.06 -0.02 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.17 +0.09 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.06 -0.01 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.06 -0.02 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.06 -0.02 61 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 41 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 0.00 0.00 0.00 0.03 0.00 36 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 0.00 34 0 89 0
30MAR26 14.00 P 0.20 0.20 0.20 0.18 -0.01 34 3 89 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 99 0
30MAR26 15.00 P 0.39 0.39 0.39 0.39 -0.01 34 3 370 0
30MAR26 15.50 P 0.00 0.00 0.00 0.54 0.00 34 0 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.70 -0.02 34 0 798 0
30MAR26 16.50 P 0.00 0.00 0.00 0.91 -0.02 34 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.02 34 0 171 0
30MAR26 17.50 P 0.00 0.00 0.00 1.45 -0.03 34 0 429 0
30MAR26 18.00 P 0.00 0.00 0.00 1.79 -0.01 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.15 -0.01 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.45 +0.04 34 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 2.93 -0.01 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.35 -0.01 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.23 -0.01 39 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.22 +0.10 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.21 +0.09 49 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.17 +0.09 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.07 -0.06 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.06 -0.02 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.06 -0.02 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.09 +0.01 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.12 +0.04 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 0.00 36 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 0.00 36 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 0.00 36 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 0.00 36 0 27 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 0.00 36 0 43 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 -0.01 36 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 -0.01 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 0.00 35 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 0.00 35 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.01 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 -0.02 35 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.84 0.00 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 -0.01 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.02 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.79 -0.02 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 -0.06 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 -0.09 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.90 +0.03 35 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 +0.04 35 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 -0.02 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.45 +0.08 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.49 +0.17 40 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.36 +0.06 38 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.26 +0.11 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.16 -0.02 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.14 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 0.00 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.01 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.01 37 0 34 0
29SEP26 14.00 P 0.85 0.85 0.85 0.88 -0.02 37 8 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 -0.01 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 -0.01 37 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 -0.02 37 0 0 0
29SEP26 16.00 P 1.63 1.63 1.63 1.71 -0.02 36 8 11 +8
29SEP26 16.50 P 0.00 0.00 0.00 1.95 -0.02 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.02 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.01 36 0 167 0
29SEP26 18.00 P 2.80 2.80 2.80 2.84 0.00 36 1 118 +1
29SEP26 18.50 P 0.00 0.00 0.00 3.17 -0.02 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.52 -0.01 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 +0.03 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 0.00 36 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 -0.08 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.09 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 +0.05 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.62 +0.03 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.49 -0.02 37 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 -0.03 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.34 0.00 37 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 -0.03 36 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.22 -0.13 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 +0.02 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 0.00 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 0.00 37 0 4 0
30DEC26 14.00 P 1.03 1.03 1.03 1.10 -0.01 37 20 20 +15
30DEC26 14.50 P 1.25 1.25 1.25 1.30 -0.01 37 5 42 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.50 -0.01 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 -0.01 37 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 -0.01 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.01 36 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.01 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 -0.01 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.01 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.43 -0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 -0.07 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 -0.11 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.51 -0.04 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 -0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 -0.05 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 -0.04 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.67 -0.05 38 0 0 0
TOTAL PUT 366 21,981 +14
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$ 8.50
30DEC25 4.80 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.50 +0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.25 +0.07 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.02 +0.09 108 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.76 +0.08 80 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.50 +0.07 0 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.26 +0.08 58 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.00 +0.07 0 0 3 0
30DEC25 7.75 C 0.00 0.00 0.00 0.76 +0.08 36 0 18 0
30DEC25 8.00 C 0.00 0.00 0.00 0.52 +0.06 32 0 101 0
30DEC25 8.25 C 0.00 0.00 0.00 0.29 +0.03 26 0 79 0
30DEC25 8.50 C 0.15 0.15 0.15 0.14 +0.02 29 15 56 -15
30DEC25 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 21 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 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 54 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.77 +0.09 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.83 +0.07 55 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.54 +0.07 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.03 +0.03 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 6 0
29JAN26 8.75 C 0.00 0.00 0.00 0.24 0.00 31 0 64 0
29JAN26 9.00 C 0.00 0.00 0.00 0.16 0.00 31 0 52 0
29JAN26 9.25 C 0.00 0.00 0.00 0.11 0.00 32 0 19 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 0.00 32 0 18 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 33 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 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 50 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 64 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 2.84 +0.10 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.54 +0.07 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.83 +0.07 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.54 +0.02 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.31 +0.02 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.11 +0.01 28 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.92 +0.04 29 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.75 +0.02 30 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.60 +0.02 31 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.47 -0.01 31 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.38 +0.02 32 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.22 +0.02 33 0 91 0
26FEB26 9.50 C 0.00 0.00 0.00 0.16 0.00 32 0 109 0
26FEB26 9.75 C 0.12 0.12 0.12 0.11 0.00 32 1 106 +1
26FEB26 10.00 C 0.00 0.00 0.00 0.08 0.00 32 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 33 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 41 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 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.65 +0.12 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.84 +0.07 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.54 +0.04 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.33 +0.04 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.07 -0.02 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.84 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.66 +0.07 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.21 -0.03 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.04 +0.04 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.88 +0.01 32 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.74 +0.01 33 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.62 0.00 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 +0.01 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 3 0
30MAR26 9.25 C 0.35 0.35 0.35 0.35 +0.02 34 1 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 +0.02 35 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 4 0
30MAR26 11.00 C 0.09 0.09 0.09 0.07 0.00 35 2 6 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 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 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.72 +0.08 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.63 +0.11 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 +0.12 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.15 +0.11 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 +0.08 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.68 +0.06 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.45 +0.04 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.25 +0.06 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.03 +0.06 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.83 +0.05 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 +0.05 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.46 +0.04 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.29 +0.04 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.00 +0.03 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.87 +0.02 35 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 +0.02 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 +0.02 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.42 +0.01 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.26 +0.01 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.96 +0.10 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.73 +0.09 42 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 +0.09 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.31 +0.07 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 +0.09 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 +0.11 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.09 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 +0.09 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 +0.07 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 +0.06 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 +0.05 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.03 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 +0.03 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 +0.02 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 +0.02 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 +0.01 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 0.00 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.98 +0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 +0.08 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.58 +0.08 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.09 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.08 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 +0.09 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.89 +0.09 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.74 +0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.59 +0.06 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 +0.06 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 +0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 +0.02 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 +0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.01 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
TOTAL CALL 19 2,650 -12
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 166 0 3 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 0.00 138 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 371 0
30DEC25 7.75 P 0.01 0.01 0.01 0.01 0.00 41 8 285 0
30DEC25 8.00 P 0.02 0.02 0.02 0.01 -0.01 29 60 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 154 0
30DEC25 8.50 P 0.15 0.15 0.15 0.14 -0.04 30 5 55 -5
30DEC25 8.75 P 0.00 0.00 0.00 0.31 -0.05 33 0 33 0
30DEC25 9.00 P 0.49 0.49 0.49 0.53 -0.07 38 10 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.77 -0.07 45 0 25 0
30DEC25 9.50 P 0.00 0.00 0.00 1.01 -0.06 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.28 -0.04 71 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.54 -0.03 86 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.04 -0.04 104 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.52 -0.05 107 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.03 -0.04 130 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.57 0.00 169 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.03 -0.04 157 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.57 -0.01 198 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.05 -0.03 198 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.51 -0.06 167 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 91 0
29JAN26 7.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 138 0
29JAN26 8.00 P 0.15 0.15 0.15 0.13 -0.03 31 10 113 +10
29JAN26 8.25 P 0.00 0.00 0.00 0.20 -0.05 29 0 62 0
29JAN26 8.50 P 0.00 0.00 0.00 0.33 -0.05 31 0 42 0
29JAN26 8.75 P 0.46 0.46 0.46 0.48 -0.05 32 10 21 +10
29JAN26 9.00 P 0.00 0.00 0.00 0.64 -0.08 31 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.07 -0.07 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.28 -0.10 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.55 -0.04 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.06 -0.03 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.53 -0.06 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.07 -0.02 70 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.57 -0.04 77 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.05 -0.05 79 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.57 -0.02 90 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.05 -0.05 91 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.51 -0.08 80 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 80 0
26FEB26 7.75 P 0.16 0.16 0.16 0.16 -0.03 32 6 74 0
26FEB26 8.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.33 -0.04 32 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 44 0
26FEB26 8.75 P 0.00 0.00 0.00 0.59 -0.04 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.75 -0.07 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.93 -0.07 33 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.08 -0.12 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.36 -0.05 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.55 -0.09 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.06 -0.05 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.53 -0.06 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.07 -0.02 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.57 -0.04 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.05 -0.05 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.57 -0.02 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.05 -0.06 71 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.51 -0.08 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.03 34 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.26 -0.04 34 0 6 0
30MAR26 8.00 P 0.00 0.00 0.00 0.35 -0.05 34 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.04 35 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.58 -0.04 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.72 -0.03 35 0 111 0
30MAR26 9.00 P 0.87 0.87 0.87 0.87 -0.02 34 8 14 +8
30MAR26 9.25 P 0.00 0.00 0.00 1.05 -0.06 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.25 0.00 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.45 -0.02 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.66 -0.05 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.11 -0.05 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.53 -0.09 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.07 -0.07 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.57 -0.04 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.05 -0.10 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.57 -0.03 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.05 -0.06 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.51 -0.09 55 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 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.03 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.03 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.03 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 -0.03 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.87 -0.04 33 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 -0.05 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 -0.05 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 -0.05 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 -0.05 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 -0.07 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.26 -0.06 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.67 -0.09 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 -0.10 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.05 -0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.57 -0.05 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.08 -0.03 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.02 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.02 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.03 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.03 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.03 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.04 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.04 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.04 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 -0.05 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 -0.04 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.06 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.59 -0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 -0.10 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 -0.03 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.80 -0.11 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 -0.09 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.72 -0.10 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 -0.11 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 -0.09 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.03 37 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.03 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.03 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.03 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.05 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.05 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 -0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.06 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.06 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.07 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 -0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 -0.09 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.37 -0.06 41 0 0 0
TOTAL PUT 117 3,049 +23
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$ 17.10
30DEC25 7.26 C 0.00 0.00 0.00 9.85 +0.20 239 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.69 +0.20 233 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.53 +0.20 227 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.37 +0.20 221 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 9.21 +0.20 215 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 9.04 +0.19 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.64 +0.20 195 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 8.27 +0.23 237 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.84 +0.20 170 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.43 +0.20 158 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 7.03 +0.21 146 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.63 +0.21 135 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 6.22 +0.21 125 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.82 +0.21 115 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.42 +0.21 105 0 0 0
30DEC25 12.10 C 5.01 5.01 5.01 5.01 +0.21 95 1 8 -1
30DEC25 12.50 C 4.62 4.62 4.62 4.62 +0.21 105 1 1 -1
30DEC25 12.90 C 0.00 0.00 0.00 4.21 +0.21 77 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.80 +0.21 68 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.40 +0.21 60 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 3.03 +0.23 81 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 2.66 +0.28 85 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 2.19 +0.21 36 0 16 0
30DEC25 15.32 C 1.90 1.98 1.90 1.79 +0.19 29 37 273 +10
30MAR26 7.58 C 0.00 0.00 0.00 9.60 +0.20 70 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.44 +0.22 67 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.24 +0.17 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.12 +0.23 63 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.65 +0.17 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.27 +0.19 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.90 +0.20 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.49 +0.21 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.08 +0.19 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.74 +0.25 49 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.28 +0.19 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.95 +0.25 45 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.50 +0.18 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.70 +0.16 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.96 +0.16 31 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.61 +0.17 32 0 10 0
30MAR26 14.11 C 3.33 3.33 3.33 3.31 +0.29 35 2 62 0
TOTAL CALL 41 417 +8
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 0.00 36 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 -0.02 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 -0.01 35 0 18 0
TOTAL PUT 0 252 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 56.15
30DEC25 12.50 C 0.00 0.00 0.00 43.66 +2.20 340 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 43.16 +2.20 328 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 42.66 +2.20 316 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 42.16 +2.20 304 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 41.66 +2.20 291 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 41.39 +2.19 509 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 40.66 +2.20 264 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 40.16 +2.20 246 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 39.66 +2.20 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 39.16 +2.20 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 38.85 +2.39 437 0 35 0
30DEC25 18.00 C 0.00 0.00 0.00 38.16 +2.20 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 37.66 +2.20 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 37.16 +2.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 36.85 +2.39 398 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 36.16 +2.20 0 0 45 0
30DEC25 21.00 C 0.00 0.00 0.00 35.52 +2.56 419 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 34.64 +2.67 425 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 33.26 +2.29 306 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 32.18 +2.00 233 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 31.20 +2.23 244 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.65 +2.52 358 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 29.34 +2.37 281 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 28.17 +2.20 165 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 27.48 +2.46 286 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 26.22 +2.25 203 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 25.54 +2.57 270 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 24.17 +2.20 118 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 23.17 +1.93 0 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 22.17 +1.99 0 0 359 0
30DEC25 35.00 C 0.00 0.00 0.00 21.58 +2.61 228 0 420 0
30DEC25 36.00 C 0.00 0.00 0.00 20.17 +2.19 0 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 19.17 +2.05 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 18.24 +2.26 138 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 17.18 +2.20 97 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 16.17 +2.19 0 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 15.63 +2.65 168 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 14.43 +2.45 137 0 103 0
30DEC25 43.00 C 0.00 0.00 0.00 13.57 +2.59 142 0 140 0
30DEC25 44.00 C 12.00 12.00 12.00 12.25 +2.26 93 1 101 0
30DEC25 45.00 C 9.74 11.32 9.74 11.18 +1.91 56 2 116 0
30DEC25 46.00 C 0.00 0.00 0.00 10.18 +2.23 50 0 93 0
30DEC25 47.00 C 0.00 0.00 0.00 9.18 +2.21 43 0 138 0
30DEC25 48.00 C 6.88 7.63 6.88 8.19 +1.87 48 207 502 -29
30DEC25 49.00 C 0.00 0.00 0.00 7.16 +1.75 0 0 1,082 0
30DEC25 50.00 C 4.43 7.20 4.28 6.34 +2.06 59 328 905 -140
30DEC25 52.50 C 2.37 4.78 2.30 4.08 +1.54 53 1,077 445 -547
30DEC25 55.00 C 1.04 2.86 1.04 2.22 +0.83 50 889 2,198 -353
30DEC25 57.50 C 0.63 1.38 0.55 0.99 +0.36 49 1,386 1,716 -319
30DEC25 60.00 C 0.35 0.88 0.31 0.35 +0.11 49 628 2,048 +174
30DEC25 62.50 C 0.32 0.36 0.32 0.10 +0.01 48 73 972 +8
30DEC25 65.00 C 0.13 0.22 0.13 0.03 0.00 50 190 548 -38
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 393 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 515 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 25.54 +2.48 112 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 24.26 +2.19 64 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 23.27 +2.03 65 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 22.28 +2.10 64 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 21.58 +2.46 94 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 20.31 +2.16 63 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 19.33 +2.21 63 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 18.42 +2.00 69 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 17.49 +2.02 70 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 16.76 +2.22 79 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 15.63 +2.02 69 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 14.84 +2.50 73 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 14.11 +2.72 77 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 12.90 +1.86 65 0 562 0
29JAN26 45.00 C 12.61 12.61 11.65 12.33 +2.09 73 3 145 -3
29JAN26 46.00 C 0.00 0.00 0.00 11.12 +1.90 62 0 247 0
29JAN26 47.00 C 0.00 0.00 0.00 10.12 +1.73 58 0 624 0
29JAN26 48.00 C 9.00 9.18 9.00 9.86 +1.90 69 7 858 -3
29JAN26 49.00 C 8.40 8.40 8.40 9.09 +2.03 68 3 1,212 0
29JAN26 50.00 C 6.60 8.00 6.60 7.89 +1.47 58 3 1,065 -1
29JAN26 52.50 C 5.00 5.14 4.97 6.33 +1.27 60 19 395 -17
29JAN26 55.00 C 4.10 5.43 3.80 5.09 +1.11 62 59 1,254 +9
29JAN26 57.50 C 3.09 4.40 3.06 4.04 +0.88 63 76 1,761 +11
29JAN26 60.00 C 3.62 3.62 3.25 3.15 +0.78 64 41 623 +10
29JAN26 62.50 C 2.39 2.98 2.35 2.37 +0.62 64 14 265 +9
29JAN26 65.00 C 2.00 2.00 1.92 1.76 +0.48 64 9 196 +6
29JAN26 67.50 C 1.65 1.65 1.65 1.29 +0.37 64 20 148 +20
29JAN26 70.00 C 1.20 1.63 1.20 0.93 +0.28 63 49 252 +49
29JAN26 72.50 C 0.96 1.11 0.96 0.67 +0.21 63 35 982 +10
29JAN26 75.00 C 1.00 1.00 0.77 0.47 +0.15 63 31 103 +21
29JAN26 77.50 C 0.82 0.82 0.70 0.33 +0.11 63 117 128 +117
29JAN26 80.00 C 0.69 0.69 0.55 0.23 +0.08 63 25 33 +6
29JAN26 82.50 C 0.49 0.49 0.49 0.16 +0.05 63 112 266 +112
29JAN26 85.00 C 0.40 0.40 0.40 0.11 +0.04 63 2 55 +2
26FEB26 38.00 C 0.00 0.00 0.00 19.07 +2.65 74 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 18.00 +2.37 68 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.89 +2.04 61 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 15.96 +2.04 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.18 +2.23 61 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 14.26 +2.06 59 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 13.51 +2.04 60 0 0 0
26FEB26 45.00 C 12.35 12.35 12.35 12.69 +1.90 60 1 9 -1
26FEB26 46.00 C 0.00 0.00 0.00 12.09 +1.87 62 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 11.08 +1.33 58 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 10.41 +1.58 59 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 9.76 +1.52 59 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 9.15 +1.47 60 0 2,077 0
26FEB26 52.50 C 6.37 6.37 6.37 7.72 +1.32 60 15 190 +15
26FEB26 55.00 C 5.30 6.55 5.30 6.50 +1.07 61 330 1,394 +315
26FEB26 57.50 C 4.50 5.85 4.50 5.62 +1.01 64 26 1,700 +1
26FEB26 60.00 C 4.00 4.99 4.00 4.71 +0.96 64 24 1,823 0
26FEB26 62.50 C 3.20 3.99 3.20 3.87 +0.83 64 4 939 -1
26FEB26 65.00 C 0.00 0.00 0.00 3.15 +0.71 64 0 688 0
26FEB26 67.50 C 3.00 3.00 2.92 2.55 +0.59 64 16 231 +16
26FEB26 70.00 C 2.26 2.40 2.26 2.06 +0.50 64 12 520 +12
26FEB26 72.50 C 0.00 0.00 0.00 1.65 +0.42 64 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 1.32 +0.34 64 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 1.05 +0.28 64 0 138 0
26FEB26 80.00 C 0.00 0.00 0.00 0.84 +0.24 64 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.66 +0.20 63 0 0 0
26FEB26 85.00 C 1.08 1.08 1.08 0.51 +0.15 63 2 67 +2
30MAR26 12.50 C 0.00 0.00 0.00 43.75 +2.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 43.26 +2.20 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 42.76 +2.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 42.27 +2.20 85 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 41.77 +2.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 41.39 +2.19 122 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 40.78 +2.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 40.28 +2.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 39.79 +2.20 73 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 39.41 +2.32 112 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 38.85 +2.25 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 38.30 +2.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.81 +2.20 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 37.43 +2.32 102 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 36.85 +2.23 85 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.32 +2.20 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.52 +2.38 101 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 34.64 +2.49 105 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.36 +2.19 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.37 +2.19 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.53 +2.51 83 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 30.65 +2.52 87 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 29.44 +2.17 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.60 +2.47 75 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 27.63 +2.46 73 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 26.66 +2.46 71 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 25.60 +2.38 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.73 +2.22 67 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 23.72 +2.43 63 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 22.88 +2.18 66 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 22.14 +2.75 70 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 20.64 +2.16 50 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 20.00 +2.33 60 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 19.26 +2.27 63 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 18.38 +2.28 62 0 71 0
30MAR26 40.00 C 17.68 17.68 17.68 17.48 +2.13 60 1 101 +1
30MAR26 41.00 C 0.00 0.00 0.00 16.79 +2.17 62 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.97 +1.87 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.00 +1.77 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.21 +1.64 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.70 +1.77 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.86 +1.55 59 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.22 +1.50 60 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 11.99 +1.84 64 0 174 0
30MAR26 49.00 C 10.80 10.80 10.80 11.01 +1.41 61 3 90 -3
30MAR26 50.00 C 0.00 0.00 0.00 10.68 +1.60 63 0 1,414 0
30MAR26 52.50 C 9.14 9.24 9.14 9.17 +1.23 62 140 885 +140
30MAR26 55.00 C 7.08 7.88 7.07 8.10 +1.16 64 122 391 +49
30MAR26 57.50 C 6.40 6.40 6.40 7.12 +0.98 65 15 742 0
30MAR26 60.00 C 0.00 0.00 0.00 6.29 +0.96 66 0 429 0
30MAR26 62.50 C 5.50 5.54 5.45 5.41 +0.86 66 558 624 +558
30MAR26 65.00 C 0.00 0.00 0.00 4.64 +0.76 65 0 90 0
30MAR26 67.50 C 0.00 0.00 0.00 3.97 +0.66 65 0 77 0
30MAR26 70.00 C 3.95 3.95 3.95 3.39 +0.58 65 15 96 0
30MAR26 72.50 C 3.56 3.56 3.56 2.89 +0.51 65 9 42 0
30MAR26 75.00 C 3.21 3.21 3.19 2.46 +0.44 65 20 99 +14
30MAR26 77.50 C 0.00 0.00 0.00 2.09 +0.39 65 0 118 0
30MAR26 80.00 C 2.50 2.50 2.50 1.77 +0.33 65 21 515 0
30MAR26 82.50 C 2.40 2.40 2.40 1.50 +0.32 65 5 5 +5
30MAR26 85.00 C 2.10 2.11 2.10 1.27 +0.25 65 45 96 +45
29JUN26 14.00 C 0.00 0.00 0.00 42.38 +2.20 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.88 +2.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.39 +2.19 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.90 +2.19 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.41 +2.19 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.92 +2.19 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.44 +2.19 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 38.95 +2.19 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.46 +2.19 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.97 +2.18 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.49 +2.38 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 37.00 +2.18 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.64 +2.52 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.56 +2.42 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 34.64 +2.46 66 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 33.65 +2.43 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 32.71 +2.46 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 31.77 +2.46 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 30.85 +2.62 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 29.93 +2.52 63 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 28.94 +2.41 60 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 28.02 +2.40 59 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 27.04 +2.43 57 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 26.15 +2.48 57 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 25.16 +2.27 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 24.44 +2.33 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.48 +2.15 55 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 22.55 +1.94 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.35 +1.85 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.60 +1.85 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.25 +1.77 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.50 +1.68 56 0 43 0
29JUN26 40.00 C 18.99 18.99 18.99 18.84 +1.68 57 1 66 0
29JUN26 41.00 C 0.00 0.00 0.00 18.18 +1.67 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 17.51 +1.59 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 16.87 +1.55 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 16.28 +1.55 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 15.69 +1.53 59 0 32 0
29JUN26 46.00 C 15.67 15.67 15.67 15.10 +1.46 59 5 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.52 +1.40 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 14.00 +1.39 60 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 13.49 +1.40 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.97 +1.33 60 0 255 0
29JUN26 52.50 C 12.00 12.00 12.00 11.77 +0.90 61 3 4 0
29JUN26 55.00 C 11.49 11.49 10.90 10.79 +1.16 62 3 8 +3
29JUN26 57.50 C 0.00 0.00 0.00 9.94 +0.95 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.23 +1.06 64 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 8.38 +0.94 65 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 7.60 +0.94 64 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 6.82 +0.77 64 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 6.20 +0.77 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 5.58 +0.69 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 5.03 +0.61 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.56 +0.61 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.09 +0.51 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.70 +0.47 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 3.35 +0.46 64 0 59 0
29SEP26 21.00 C 0.00 0.00 0.00 35.83 +2.12 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.92 +2.12 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.02 +2.10 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.13 +2.08 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.24 +2.66 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 31.38 +2.03 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.55 +2.04 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.71 +2.01 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.87 +1.96 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.67 +2.31 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.30 +1.95 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.51 +1.89 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.76 +2.58 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.03 +1.86 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.66 +1.86 56 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 23.04 +1.88 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 22.22 +1.70 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.57 +1.70 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.93 +1.66 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 20.28 +1.59 57 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 19.69 +1.01 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.11 +1.02 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.54 +1.56 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.97 +1.49 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.39 +1.41 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.89 +1.41 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.39 +1.41 59 0 0 0
29SEP26 48.00 C 15.50 15.50 15.50 16.09 +1.60 61 1 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.87 +1.82 62 0 0 0
29SEP26 50.00 C 14.50 14.50 14.50 14.90 +1.27 60 20 18 -5
29SEP26 52.50 C 0.00 0.00 0.00 13.93 +1.35 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.16 +1.47 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.13 +1.20 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 11.46 +1.21 63 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 10.68 +1.04 64 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 9.92 +0.96 64 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 9.17 +0.94 64 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 8.43 +0.78 64 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.85 +0.78 64 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 7.26 +0.77 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.68 +0.65 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 6.20 +0.61 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.76 +0.61 63 0 0 0
29SEP26 85.00 C 6.60 6.60 6.60 5.32 +0.58 63 20 202 +20
30DEC26 38.00 C 0.00 0.00 0.00 23.39 +1.68 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.77 +1.63 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.19 +1.63 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.98 +0.99 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.41 +1.47 57 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 19.92 +0.99 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.91 +1.48 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.41 +1.47 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.91 +1.47 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.41 +1.47 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.91 +1.42 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.41 +1.35 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.95 +1.31 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.89 +1.30 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.76 +1.34 61 0 0 0
30DEC26 57.50 C 12.57 12.57 12.57 13.80 +1.23 61 1 2 +1
30DEC26 60.00 C 0.00 0.00 0.00 13.19 +1.29 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.51 +1.09 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.72 +0.98 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.00 +0.97 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.29 +0.93 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.60 +0.80 62 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.05 +0.80 62 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 8.49 - 62 0 0 -
TOTAL CALL 6,844 56,578 +301
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 378 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 369 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 334 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 326 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 318 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 310 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 303 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 296 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 289 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 282 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 276 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 269 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 257 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 245 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 234 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 224 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 213 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 204 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 194 0 13 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 185 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 300 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 395 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 423 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 352 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 868 0
30DEC25 46.00 P 0.03 0.03 0.03 0.01 -0.04 59 10 303 -8
30DEC25 47.00 P 0.06 0.06 0.06 0.01 -0.08 53 6 449 -6
30DEC25 48.00 P 0.10 0.10 0.07 0.02 -0.14 52 20 684 -20
30DEC25 49.00 P 0.11 0.11 0.08 0.03 -0.23 49 40 596 +30
30DEC25 50.00 P 0.15 0.15 0.12 0.07 -0.35 50 40 1,664 -8
30DEC25 52.50 P 1.10 1.10 0.28 0.31 -0.84 49 419 611 +123
30DEC25 55.00 P 2.00 2.00 0.78 0.96 -1.39 47 67 899 +15
30DEC25 57.50 P 2.21 2.32 2.21 2.30 -1.95 49 8 468 -4
30DEC25 60.00 P 0.00 0.00 0.00 4.22 -2.23 51 0 459 0
30DEC25 62.50 P 0.00 0.00 0.00 6.59 -2.22 62 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 8.86 -2.20 49 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 11.36 -2.19 60 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 13.85 -2.41 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.72 -2.04 130 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.85 -2.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.35 -2.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.85 -2.20 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.35 -2.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.85 -2.20 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.07 -0.05 64 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.09 -0.08 63 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.13 -0.10 63 0 194 0
29JAN26 40.00 P 0.27 0.27 0.27 0.17 -0.14 62 1 211 -1
29JAN26 41.00 P 0.28 0.28 0.24 0.24 -0.16 63 3 408 -3
29JAN26 42.00 P 0.00 0.00 0.00 0.31 -0.20 63 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 0.40 -0.24 62 0 1,074 0
29JAN26 44.00 P 0.66 0.66 0.45 0.51 -0.28 62 62 1,416 +12
29JAN26 45.00 P 0.54 0.56 0.54 0.66 -0.33 62 11 431 -10
29JAN26 46.00 P 0.98 0.98 0.66 0.82 -0.39 62 41 321 -2
29JAN26 47.00 P 1.23 1.23 0.94 1.02 -0.45 62 19 875 -1
29JAN26 48.00 P 1.65 1.65 0.98 1.23 -0.52 62 485 862 -467
29JAN26 49.00 P 1.40 1.40 1.29 1.49 -0.59 62 11 1,172 -3
29JAN26 50.00 P 2.16 2.16 1.49 1.77 -0.67 62 43 1,359 +21
29JAN26 52.50 P 2.97 2.97 2.27 2.64 -0.88 62 7 330 +5
29JAN26 55.00 P 4.86 5.01 3.77 3.73 -1.25 61 90 1,192 +89
29JAN26 57.50 P 6.77 6.77 5.14 5.15 -1.43 62 67 1,853 +45
29JAN26 60.00 P 6.90 6.90 6.90 6.86 -1.57 65 15 782 +15
29JAN26 62.50 P 0.00 0.00 0.00 8.63 -1.76 65 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 10.70 -1.79 68 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 12.81 -1.83 70 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.00 -2.03 72 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 16.82 -2.59 62 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.00 -2.28 56 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.17 -1.85 84 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.47 -1.94 83 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.40 -2.16 63 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.24 -1.81 86 0 0 0
26FEB26 38.00 P 0.28 0.28 0.28 0.37 -0.14 63 15 106 +15
26FEB26 39.00 P 0.00 0.00 0.00 0.46 -0.16 63 0 53 0
26FEB26 40.00 P 0.36 0.36 0.36 0.58 -0.20 63 15 43 0
26FEB26 41.00 P 0.74 0.74 0.74 0.70 -0.26 62 4 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.86 -0.31 62 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 1.02 -0.36 62 0 80 0
26FEB26 44.00 P 1.29 1.29 1.29 1.23 -0.35 62 5 151 0
26FEB26 45.00 P 1.31 1.31 1.10 1.44 -0.41 62 20 162 -15
26FEB26 46.00 P 1.57 1.57 1.57 1.69 -0.44 62 3 356 0
26FEB26 47.00 P 1.86 1.86 1.86 1.96 -0.51 62 2 811 +2
26FEB26 48.00 P 0.00 0.00 0.00 2.24 -0.56 62 0 845 0
26FEB26 49.00 P 2.60 2.60 2.60 2.58 -0.61 62 1 364 -1
26FEB26 50.00 P 3.30 3.30 3.30 2.92 -0.68 62 15 340 0
26FEB26 52.50 P 3.78 3.80 3.77 3.92 -0.86 62 60 212 +30
26FEB26 55.00 P 4.80 5.12 4.80 5.10 -1.20 61 487 890 +385
26FEB26 57.50 P 0.00 0.00 0.00 6.54 -1.42 62 0 1,658 0
26FEB26 60.00 P 0.00 0.00 0.00 8.15 -1.51 63 0 1,300 0
26FEB26 62.50 P 9.62 10.14 9.62 9.99 -1.43 65 45 1,246 +30
26FEB26 65.00 P 0.00 0.00 0.00 11.95 -1.57 67 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 13.94 -1.66 68 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 15.85 -1.93 67 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 18.18 -1.87 71 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 20.23 -2.13 69 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.61 -2.13 72 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.77 -2.12 71 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 27.21 -2.41 74 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.45 -2.54 72 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 35 0
30MAR26 25.00 P 0.07 0.07 0.07 0.03 -0.01 65 15 52 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 23 0
30MAR26 27.00 P 0.10 0.10 0.10 0.06 -0.03 65 15 25 +15
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.04 65 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.05 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.06 64 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 -0.07 65 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 -0.09 65 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.32 -0.12 65 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.39 -0.15 64 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.47 -0.19 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.58 -0.21 64 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.70 -0.26 64 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.84 -0.29 64 0 51 0
30MAR26 39.00 P 0.98 0.98 0.98 1.00 -0.33 64 40 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.16 -0.34 63 0 1,032 0
30MAR26 41.00 P 0.00 0.00 0.00 1.41 -0.31 64 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 1.58 -0.41 63 0 15 0
30MAR26 43.00 P 1.91 1.91 1.91 1.80 -0.47 63 6 229 -6
30MAR26 44.00 P 0.00 0.00 0.00 2.08 -0.47 63 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 2.36 -0.54 63 0 139 0
30MAR26 46.00 P 0.00 0.00 0.00 2.64 -0.61 63 0 94 0
30MAR26 47.00 P 2.59 2.59 2.59 2.99 -0.61 63 50 135 0
30MAR26 48.00 P 0.00 0.00 0.00 3.34 -0.67 63 0 103 0
30MAR26 49.00 P 3.23 3.23 3.23 3.69 -0.75 63 7 67 +7
30MAR26 50.00 P 0.00 0.00 0.00 4.10 -0.77 63 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 5.16 -1.10 63 0 32 0
30MAR26 55.00 P 7.25 7.25 6.19 6.40 -1.31 62 28 98 +15
30MAR26 57.50 P 7.66 7.66 7.66 7.96 -1.45 64 15 57 +15
30MAR26 60.00 P 11.01 11.01 10.23 9.63 -1.48 65 36 88 +36
30MAR26 62.50 P 12.93 12.93 11.71 11.43 -1.47 67 61 154 +61
30MAR26 65.00 P 13.60 13.60 13.23 13.28 -1.52 68 58 58 +58
30MAR26 67.50 P 0.00 0.00 0.00 15.18 -1.62 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.18 -1.68 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.24 -1.78 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.39 -1.83 71 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 23.59 -1.91 72 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.70 -2.11 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.17 -2.00 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.52 -2.05 77 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.04 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.05 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.06 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 -0.08 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.08 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.12 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 -0.12 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.55 -0.15 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.66 -0.17 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.79 -0.18 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.92 -0.23 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.08 -0.25 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.26 -0.25 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.44 -0.26 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.64 -0.35 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.88 -0.35 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.12 -0.32 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.36 -0.38 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.66 -0.37 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.96 -0.38 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.17 -0.54 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.49 -0.58 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.85 -0.59 62 0 60 0
29JUN26 45.00 P 4.47 4.47 4.47 4.21 -0.61 62 15 75 +15
29JUN26 46.00 P 4.94 4.94 4.94 4.58 -0.68 62 15 66 +15
29JUN26 47.00 P 4.85 4.85 4.85 4.96 -0.74 62 11 60 0
29JUN26 48.00 P 5.94 5.94 5.51 5.40 -0.74 62 30 54 +30
29JUN26 49.00 P 6.48 6.48 6.03 5.84 -0.74 62 30 160 +30
29JUN26 50.00 P 7.03 7.03 6.78 6.28 -0.81 62 30 55 0
29JUN26 52.50 P 8.24 8.24 7.89 7.48 -1.19 62 30 45 +24
29JUN26 55.00 P 0.00 0.00 0.00 8.93 -1.32 62 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 10.52 -1.34 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.22 -1.37 64 0 15 0
29JUN26 62.50 P 14.23 14.23 13.86 14.01 -1.35 66 30 9 -12
29JUN26 65.00 P 15.76 15.76 15.76 15.79 -1.35 66 15 15 +15
29JUN26 67.50 P 0.00 0.00 0.00 17.58 -1.50 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.51 -1.52 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.46 -1.59 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.47 -1.68 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.57 -1.68 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.67 -1.78 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.85 -1.82 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.07 -1.84 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.07 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.07 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.10 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.11 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 -0.13 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 -0.17 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.17 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 -0.19 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.09 -0.24 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.28 -0.24 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.47 -0.26 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 -0.32 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 -0.34 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.14 -0.33 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.39 -0.29 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.56 -0.43 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.86 -0.43 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.26 -0.34 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.46 -0.48 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.55 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.13 -0.57 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.50 -0.58 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.88 -0.58 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.26 -0.65 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.64 -0.72 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.09 -0.72 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.54 -0.73 61 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 6.99 -0.74 61 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 7.45 -0.79 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.90 -0.88 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 9.32 -1.12 61 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 10.84 -1.20 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.38 -1.37 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.10 -1.35 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.89 -1.34 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.70 -1.33 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.50 -1.35 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.31 -1.50 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.27 -1.51 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.24 -1.52 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.21 -1.64 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.30 -1.67 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.41 -1.68 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.53 -1.73 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.13 -0.53 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.49 -0.57 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.74 -0.55 60 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.12 -0.56 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.68 -0.60 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.08 -0.67 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.50 -0.51 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.77 -0.70 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.23 -0.71 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.69 -0.78 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.15 -0.91 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.63 -1.00 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.19 -1.03 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.65 -1.09 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.24 -1.12 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.81 -1.29 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 -1.32 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.29 -1.28 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.08 -1.31 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.28 -1.28 61 0 0 0
30DEC26 70.00 P 24.20 24.20 24.20 22.71 -0.67 64 10 10 +10
30DEC26 72.50 P 0.00 0.00 0.00 24.58 -0.72 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.55 -0.68 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.54 - 65 0 0 -
TOTAL PUT 2,684 41,563 +611
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$ 39.18
30DEC25 17.00 C 0.00 0.00 0.00 22.19 +0.18 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.69 +0.18 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.19 +0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.69 +0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.19 +0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.69 +0.18 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.38 +0.37 282 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.19 +0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.18 +0.16 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.19 +0.17 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.19 +0.17 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.20 +0.18 118 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.18 +0.16 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.20 +0.18 96 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.20 +0.18 86 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.20 +0.18 76 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.18 +0.16 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.20 +0.18 57 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.20 +0.18 46 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 6.20 +0.18 0 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 5.19 +0.17 0 0 635 0
30DEC25 35.00 C 3.87 4.17 3.87 4.20 +0.18 0 40 117 -30
30DEC25 36.00 C 0.00 0.00 0.00 3.22 +0.19 32 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 2.18 +0.13 0 0 83 0
30DEC25 38.00 C 1.10 1.10 1.10 1.26 +0.13 18 1 727 -1
30DEC25 39.00 C 0.00 0.00 0.00 0.54 +0.05 19 0 743 0
30DEC25 40.00 C 0.11 0.11 0.11 0.16 +0.01 20 6 375 +6
30DEC25 41.00 C 0.04 0.04 0.04 0.03 -0.01 20 5 1,023 0
30DEC25 42.00 C 0.03 0.03 0.03 0.01 0.00 24 1 1,499 -1
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.26 +0.18 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.26 +0.18 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.26 +0.17 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.27 +0.18 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.27 +0.18 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.27 +0.17 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.28 +0.20 31 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.28 +0.20 23 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.30 +0.18 29 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.31 +0.17 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.35 +0.16 27 0 0 0
29JAN26 35.00 C 4.25 4.25 4.25 4.56 +0.40 33 6 41 0
29JAN26 36.00 C 0.00 0.00 0.00 3.58 +0.19 27 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 2.73 +0.14 26 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.06 +0.11 26 0 327 0
29JAN26 39.00 C 0.00 0.00 0.00 1.50 +0.09 27 0 475 0
29JAN26 40.00 C 0.00 0.00 0.00 1.04 +0.04 27 0 203 0
29JAN26 41.00 C 0.70 0.70 0.63 0.72 +0.03 27 8 355 +7
29JAN26 42.00 C 0.52 0.52 0.45 0.46 0.00 27 16 270 +13
29JAN26 43.00 C 0.32 0.32 0.29 0.28 0.00 27 17 285 0
29JAN26 44.00 C 0.20 0.20 0.20 0.17 0.00 27 21 190 +20
29JAN26 45.00 C 0.00 0.00 0.00 0.10 0.00 27 0 276 0
29JAN26 46.00 C 0.12 0.12 0.12 0.06 0.00 28 5 117 +5
29JAN26 47.00 C 0.00 0.00 0.00 0.03 0.00 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 13.33 +0.18 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.33 +0.17 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.34 +0.18 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.35 +0.18 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.37 +0.18 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.39 +0.17 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.43 +0.16 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.58 +0.28 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.62 +0.16 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.79 +0.19 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.92 +0.09 27 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.36 +0.28 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.58 +0.10 27 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 2.07 +0.11 28 0 98 0
26FEB26 40.00 C 1.47 1.47 1.47 1.62 +0.09 28 2 301 0
26FEB26 41.00 C 0.00 0.00 0.00 1.26 +0.07 29 0 182 0
26FEB26 42.00 C 0.88 0.88 0.88 0.95 +0.03 29 10 334 +10
26FEB26 43.00 C 0.69 0.69 0.69 0.70 +0.02 29 1 71 +1
26FEB26 44.00 C 0.51 0.51 0.51 0.50 +0.01 28 20 79 +20
26FEB26 45.00 C 0.41 0.44 0.41 0.36 +0.01 28 2 58 0
26FEB26 46.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 47 0
26FEB26 47.00 C 0.24 0.24 0.24 0.17 0.00 28 20 20 +20
26FEB26 48.00 C 0.00 0.00 0.00 0.12 0.00 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 30 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.32 +0.23 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.83 +0.18 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.33 +0.18 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.84 +0.18 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.34 +0.18 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.84 +0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.38 +0.26 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.36 +0.18 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.36 +0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.37 +0.17 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.38 +0.21 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.39 +0.21 25 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.40 +0.20 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.75 +0.25 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.60 +0.01 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.45 -0.13 27 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.79 +0.22 42 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.55 +0.33 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.89 +0.61 36 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.99 +0.15 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.13 +0.35 33 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 5.13 +0.24 29 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 4.58 +0.38 31 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.74 +0.17 29 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.11 +0.11 28 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.60 +0.10 29 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 2.14 +0.08 29 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.76 +0.07 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.45 +0.06 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.18 +0.03 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.94 +0.03 30 0 187 0
30MAR26 45.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 215 0
30MAR26 46.00 C 0.59 0.59 0.59 0.57 +0.02 30 15 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 0.00 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.19 0.00 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.01 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 19.44 +0.18 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.45 +0.18 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.46 +0.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.48 +0.18 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.50 +0.17 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.52 +0.15 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.56 +0.15 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.75 +0.25 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.69 +0.10 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.72 -0.06 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.79 0.00 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.01 +0.21 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.14 +0.02 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.59 +0.39 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.82 +0.33 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.91 +0.13 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.26 -0.05 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.70 +0.21 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.24 +0.21 32 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.57 +0.11 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.12 +0.09 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.74 +0.10 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.39 +0.07 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.08 +0.07 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.82 +0.05 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.57 +0.03 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.33 +0.01 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 0.00 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.96 0.00 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.82 0.00 31 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 0.00 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 0.00 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.54 +0.17 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.59 +0.16 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.65 +0.15 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.75 +0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.86 +0.14 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.00 +0.12 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.18 +0.11 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.38 +0.09 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.64 +0.09 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.93 +0.07 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.26 +0.07 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.63 +0.05 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.04 +0.04 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.49 +0.02 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.04 +0.19 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.40 +0.03 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.95 0.00 30 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.55 -0.01 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.21 -0.01 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.86 -0.02 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.58 -0.02 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.31 -0.02 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.07 -0.01 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.88 +0.01 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 +0.03 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.51 +0.02 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.36 +0.03 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.99 -0.03 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 -0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.02 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.81 +0.17 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.95 +0.16 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.11 +0.16 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.32 +0.15 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.54 +0.14 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.82 +0.14 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.11 +0.13 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.46 +0.13 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.81 +0.12 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.23 +0.12 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.65 +0.12 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.13 +0.10 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.63 +0.10 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.01 +0.09 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.60 +0.09 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.19 +0.08 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.84 +0.07 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.50 +0.07 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 +0.06 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.91 +0.06 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.06 30 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 2.44 +0.09 30 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 +0.05 30 0 22 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 +0.05 31 0 23 0
30DEC26 50.00 C 1.80 1.80 1.80 1.84 +0.04 31 5 20 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.43 +0.04 31 0 15 0
30DEC26 55.00 C 1.46 1.46 1.45 1.11 -0.01 31 30 30 +21
30DEC26 57.50 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
TOTAL CALL 231 23,381 +96
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 193 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 271 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 608 0
30DEC25 38.00 P 0.15 0.15 0.12 0.08 -0.06 20 15 631 -11
30DEC25 39.00 P 0.54 0.54 0.36 0.37 -0.12 21 212 1,472 -182
30DEC25 40.00 P 1.22 1.22 1.22 0.99 -0.18 22 2 216 0
30DEC25 41.00 P 1.99 1.99 1.99 1.89 -0.19 27 1 122 0
30DEC25 42.00 P 3.12 3.12 3.12 2.82 -0.18 0 25 40 -16
30DEC25 43.00 P 0.00 0.00 0.00 3.82 -0.18 0 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.82 -0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.82 -0.23 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.82 -0.18 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.32 -0.18 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.82 -0.18 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.32 -0.18 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.82 -0.18 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.32 -0.18 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 79 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 182 0
29JAN26 35.00 P 0.19 0.19 0.18 0.14 -0.03 27 7 367 -2
29JAN26 36.00 P 0.30 0.30 0.30 0.27 -0.06 27 4 721 0
29JAN26 37.00 P 0.00 0.00 0.00 0.49 -0.08 27 0 856 0
29JAN26 38.00 P 0.00 0.00 0.00 0.80 -0.12 27 0 783 0
29JAN26 39.00 P 1.22 1.22 1.22 1.21 -0.16 27 3 246 -3
29JAN26 40.00 P 1.85 1.86 1.85 1.70 -0.26 26 6 60 +3
29JAN26 41.00 P 2.60 2.60 2.60 2.47 -0.18 28 25 46 +16
29JAN26 42.00 P 0.00 0.00 0.00 3.22 -0.21 28 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.03 -0.15 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.94 -0.29 29 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.84 -0.18 26 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.82 -0.25 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.82 -0.23 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.82 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.82 -0.21 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.32 -0.18 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.82 -0.18 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.32 -0.18 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.82 -0.18 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.32 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.02 -0.01 29 0 26 0
26FEB26 31.00 P 0.07 0.07 0.07 0.04 -0.01 28 4 30 +4
26FEB26 32.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 60 0
26FEB26 33.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 18 0
26FEB26 35.00 P 0.46 0.46 0.42 0.40 -0.05 28 23 196 +23
26FEB26 36.00 P 0.65 0.65 0.59 0.59 -0.09 28 5 48 +5
26FEB26 37.00 P 0.00 0.00 0.00 0.88 -0.11 28 0 123 0
26FEB26 38.00 P 1.30 1.34 1.30 1.25 -0.12 28 3 281 +2
26FEB26 39.00 P 0.00 0.00 0.00 1.70 -0.16 28 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 2.25 -0.18 28 0 48 0
26FEB26 41.00 P 2.90 2.90 2.90 2.90 -0.18 29 3 11 +3
26FEB26 42.00 P 0.00 0.00 0.00 3.60 -0.10 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.44 -0.16 31 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 5.20 -0.20 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.07 -0.23 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.91 -0.18 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.86 -0.22 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.90 -0.38 33 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.82 -0.21 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.32 -0.18 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.82 -0.18 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.32 -0.18 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.82 -0.18 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 47 0
30MAR26 34.00 P 0.55 0.55 0.55 0.51 -0.04 30 5 86 -5
30MAR26 35.00 P 0.80 0.80 0.75 0.73 -0.05 30 6 63 -6
30MAR26 36.00 P 0.00 0.00 0.00 1.00 -0.07 30 0 889 0
30MAR26 37.00 P 0.00 0.00 0.00 1.33 -0.10 30 0 72 0
30MAR26 38.00 P 0.00 0.00 0.00 1.73 -0.12 30 0 179 0
30MAR26 39.00 P 0.00 0.00 0.00 2.21 -0.12 30 0 122 0
30MAR26 40.00 P 0.00 0.00 0.00 2.76 -0.14 30 0 338 0
30MAR26 41.00 P 3.47 3.47 3.47 3.36 -0.15 30 15 31 +6
30MAR26 42.00 P 0.00 0.00 0.00 4.04 -0.16 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.77 +0.02 31 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.58 -0.18 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.45 -0.16 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.33 -0.17 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.24 -0.04 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.02 -0.26 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.87 -0.25 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.88 -0.15 32 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.32 -0.21 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.82 -0.18 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.32 -0.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.82 -0.18 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.32 -0.18 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 0.01 -0.01 31 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
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 0.06 -0.01 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.03 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.57 -0.07 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.79 -0.05 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.03 -0.06 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.29 -0.11 31 0 76 0
29JUN26 35.00 P 0.00 0.00 0.00 1.64 -0.07 31 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 1.99 -0.11 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.38 -0.14 31 0 164 0
29JUN26 38.00 P 2.95 2.95 2.95 2.84 -0.16 30 3 164 -3
29JUN26 39.00 P 0.00 0.00 0.00 3.38 -0.16 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.94 -0.17 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.53 -0.13 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.20 -0.13 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.74 -0.12 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.61 -0.17 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.28 -0.24 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.90 -0.21 29 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.78 -0.40 29 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 9.70 -0.35 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.55 -0.35 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.42 -0.35 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.66 -0.38 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.11 -0.22 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.36 -0.36 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.82 -0.29 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.32 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.81 -0.08 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.02 -0.13 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 -0.10 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.61 -0.12 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.94 -0.12 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.32 -0.14 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.73 -0.15 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.19 -0.14 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.69 -0.16 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.22 +0.01 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.80 -0.18 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.40 -0.13 33 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.05 -0.13 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.72 -0.16 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.22 -0.36 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 -0.20 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.81 -0.25 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.45 -0.21 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.38 -0.23 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.05 -0.48 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.89 -0.20 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.04 -0.20 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.27 -0.21 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.57 -0.20 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.92 -0.20 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.34 -0.20 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.04 31 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.86 -0.03 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.63 -0.04 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.96 -0.05 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 -0.06 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.71 -0.06 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.13 -0.06 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.60 -0.08 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.10 -0.08 31 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 4.64 -0.09 31 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.22 -0.09 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.80 -0.11 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.46 -0.10 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 +0.10 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.58 -0.35 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 -0.12 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.01 -0.12 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.76 -0.14 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.54 -0.46 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.33 -0.48 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.14 -0.15 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.24 -0.15 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.44 -0.16 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.71 -0.16 31 0 0 0
TOTAL PUT 367 17,351 -166
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$ 14.44
30DEC25 8.25 C 0.00 0.00 0.00 6.20 -0.21 162 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.95 -0.21 153 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.72 -0.19 182 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.45 -0.21 137 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.21 -0.20 151 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.97 -0.19 155 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.70 -0.21 114 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.56 -0.10 189 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.95 -0.21 93 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.45 -0.21 80 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.95 -0.21 67 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.44 -0.22 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 1.98 -0.18 67 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.47 -0.19 48 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 0.95 -0.22 21 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.49 -0.21 23 0 215 0
30DEC25 14.50 C 0.00 0.00 0.00 0.18 -0.15 25 0 190 0
30DEC25 15.00 C 0.04 0.04 0.04 0.04 -0.07 25 14 2,582 -14
30DEC25 15.50 C 0.02 0.02 0.02 0.01 -0.02 29 84 1,001 -64
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 983 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 171 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.56 -0.12 77 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.97 -0.21 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.48 -0.21 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.98 -0.26 29 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.50 -0.17 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.02 -0.21 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.61 -0.19 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.18 -0.17 31 0 145 0
29JAN26 14.00 C 0.00 0.00 0.00 0.84 -0.15 31 0 15 0
29JAN26 14.50 C 0.63 0.63 0.55 0.58 -0.12 31 211 310 +195
29JAN26 15.00 C 0.55 0.55 0.38 0.38 -0.09 32 323 737 +132
29JAN26 15.50 C 0.24 0.24 0.24 0.24 -0.08 32 25 1,139 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 1,050 0
29JAN26 16.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 936 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 521 0
29JAN26 17.50 C 0.04 0.04 0.04 0.03 -0.01 34 115 250 -86
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.56 -0.15 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.98 -0.24 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.98 -0.32 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.57 -0.27 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.14 -0.26 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.74 -0.16 32 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 1.39 -0.15 33 0 15 0
26FEB26 14.00 C 1.13 1.13 1.13 1.09 -0.13 33 15 123 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.84 -0.11 34 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.63 -0.10 34 0 34 0
26FEB26 15.50 C 0.51 0.51 0.51 0.48 -0.07 35 15 49 0
26FEB26 16.00 C 0.36 0.36 0.36 0.35 -0.07 35 15 81 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.17 -0.05 35 0 301 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 345 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.26 -0.21 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.01 -0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.75 -0.16 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.52 -0.14 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 -0.22 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.07 -0.20 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.77 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.56 -0.20 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.06 -0.21 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.72 -0.09 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.07 -0.33 27 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.67 -0.23 32 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.43 -0.17 40 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 -0.28 34 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.65 -0.22 36 0 92 0
30MAR26 14.00 C 1.40 1.40 1.37 1.37 -0.13 36 45 75 +30
30MAR26 14.50 C 0.00 0.00 0.00 1.13 -0.12 37 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 -0.12 36 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.74 -0.09 37 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.60 -0.09 37 0 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.47 -0.10 37 0 729 0
30MAR26 17.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.28 -0.07 37 0 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.07 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.81 -0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.60 -0.17 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.36 -0.17 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.21 -0.10 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 -0.01 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.69 -0.16 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.26 -0.15 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 -0.15 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.46 -0.16 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 -0.17 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.78 -0.15 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 -0.14 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.23 -0.15 40 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 -0.13 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.72 -0.12 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 -0.11 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 -0.09 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.16 -0.09 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.01 -0.08 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.88 -0.07 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 -0.07 40 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.05 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 -0.12 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 -0.22 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 -0.17 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.66 -0.14 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.32 -0.09 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.07 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 -0.08 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 -0.08 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.06 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.10 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 -0.10 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 -0.08 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 -0.10 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 -0.10 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 -0.11 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 -0.09 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.09 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.09 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.75 -0.07 42 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 -0.07 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.07 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.93 -0.20 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.56 -0.19 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.20 -0.13 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.87 -0.13 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.57 -0.16 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.28 -0.13 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.01 -0.12 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.76 -0.12 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 -0.11 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 -0.11 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 -0.11 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 -0.11 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.83 -0.04 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.68 -0.11 43 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.55 -0.10 43 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 -0.11 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 -0.11 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.18 -0.09 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 -0.12 42 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.12 42 0 35 0
TOTAL CALL 862 26,781 +223
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 298 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 296 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 767 0
30DEC25 14.00 P 0.06 0.06 0.06 0.05 +0.01 25 19 481 -19
30DEC25 14.50 P 0.21 0.26 0.19 0.23 +0.06 25 275 1,629 +165
30DEC25 15.00 P 0.00 0.00 0.00 0.61 +0.14 29 0 1,064 0
30DEC25 15.50 P 0.00 0.00 0.00 1.06 +0.16 0 0 1,673 0
30DEC25 16.00 P 0.00 0.00 0.00 1.57 +0.18 42 0 732 0
30DEC25 16.50 P 0.00 0.00 0.00 2.08 +0.17 58 0 102 -50
30DEC25 17.00 P 0.00 0.00 0.00 2.56 +0.14 0 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.58 +0.23 87 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.08 +0.23 95 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 4.58 +0.15 104 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 5.08 +0.15 112 0 0 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 +0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.56 -0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.56 +0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.56 +0.14 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.56 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.58 +0.16 196 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.56 +0.14 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.56 +0.21 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 0.00 32 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.10 0.00 31 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 248 0
29JAN26 14.00 P 0.40 0.40 0.40 0.37 +0.04 32 43 449 +43
29JAN26 14.50 P 0.60 0.63 0.60 0.62 +0.08 33 14 615 +14
29JAN26 15.00 P 0.88 0.88 0.88 0.92 +0.10 33 30 562 -30
29JAN26 15.50 P 0.00 0.00 0.00 1.26 +0.10 32 0 1,142 0
29JAN26 16.00 P 0.00 0.00 0.00 1.71 +0.16 36 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.12 +0.13 34 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.65 +0.20 43 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.15 +0.21 48 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.58 +0.14 42 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.08 +0.14 46 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.58 +0.15 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.08 +0.15 54 0 0 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 6.56 +0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.56 -0.01 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.56 +0.14 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 290 0
26FEB26 12.50 P 0.14 0.14 0.14 0.15 +0.01 34 15 114 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.40 +0.03 34 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.60 +0.05 34 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.86 +0.08 35 0 289 0
26FEB26 15.00 P 0.00 0.00 0.00 1.13 +0.08 34 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.42 +0.05 33 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.78 +0.11 32 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.28 +0.19 37 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.70 +0.20 37 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.17 +0.15 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.63 +0.19 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.16 +0.22 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.59 +0.14 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.11 +0.18 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.56 -0.01 0 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 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 0.00 37 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.44 +0.02 36 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 +0.02 36 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 +0.06 38 0 104 0
30MAR26 14.50 P 0.00 0.00 0.00 1.09 +0.04 37 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.38 +0.05 37 0 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.70 +0.06 37 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.08 +0.15 38 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.36 +0.07 35 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.80 +0.09 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.25 +0.10 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 +0.13 34 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.16 +0.15 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.60 +0.14 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.19 +0.24 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.57 +0.07 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.63 +0.14 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.56 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.56 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.56 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.56 +0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.58 +0.16 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.56 +0.14 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.56 +0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.03 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.04 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.05 41 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.06 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.94 +0.06 41 0 22 0
29JUN26 13.50 P 1.19 1.19 1.19 1.16 +0.07 42 11 61 +11
29JUN26 14.00 P 0.00 0.00 0.00 1.41 +0.09 42 0 21 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 +0.10 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 +0.10 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 +0.12 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 +0.12 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.13 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.34 +0.14 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 +0.16 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.10 +0.11 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 +0.17 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 +0.12 44 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 +0.18 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.91 +0.19 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.83 +0.17 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.76 +0.15 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.70 +0.16 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.68 +0.18 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.62 +0.15 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.60 +0.17 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.60 +0.15 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.56 +0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 +0.05 40 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.34 +0.05 40 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.05 40 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.05 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 +0.05 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.05 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.07 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.09 +0.08 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.46 +0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.79 +0.09 40 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 +0.13 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.58 +0.12 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.97 +0.10 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.37 -0.03 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 0.00 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 +0.08 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.09 +0.12 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.00 +0.11 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.88 +0.10 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.82 +0.14 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.78 +0.07 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.73 +0.19 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.69 +0.19 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.65 +0.09 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.02 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.03 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.03 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 +0.05 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 +0.05 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 +0.06 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 +0.05 41 0 2 0
30DEC26 14.00 P 2.10 2.10 2.10 2.11 +0.04 41 1 35 +1
30DEC26 14.50 P 0.00 0.00 0.00 2.41 +0.07 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.72 +0.07 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.04 +0.08 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.38 +0.09 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.73 +0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 +0.14 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 +0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.24 +0.13 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.64 +0.12 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.06 +0.12 42 0 0 0
TOTAL PUT 408 30,724 +150
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$ 91.28
30DEC25 49.00 C 0.00 0.00 0.00 42.31 -0.23 119 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.31 -0.23 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.81 -0.24 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.28 -0.27 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.81 -0.24 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.30 -0.26 0 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.83 -0.23 102 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.33 -0.24 91 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.78 -0.28 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.28 -0.29 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.85 -0.22 71 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.33 -0.24 50 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.83 -0.24 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.33 -0.25 31 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.83 -0.25 0 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.33 -0.25 0 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 3.85 -0.25 15 0 42 0
30DEC25 90.00 C 1.53 1.53 1.53 1.58 -0.27 14 21 299 0
30DEC25 92.50 C 0.40 0.40 0.40 0.33 -0.12 15 2 572 -2
30DEC25 95.00 C 0.05 0.05 0.05 0.03 -0.03 15 4 1,385 -4
30DEC25 97.50 C 0.03 0.03 0.03 0.01 0.00 20 3 528 -3
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.16 -0.06 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.69 -0.05 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.19 -0.07 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.71 -0.06 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.03 -0.25 17 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.54 -0.25 15 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.08 -0.26 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.70 -0.27 16 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.66 -0.15 17 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 2.82 -0.27 16 0 233 0
29JAN26 92.50 C 0.00 0.00 0.00 1.47 -0.22 16 0 2 0
29JAN26 95.00 C 0.00 0.00 0.00 0.68 -0.16 16 0 494 0
29JAN26 97.50 C 0.00 0.00 0.00 0.26 -0.10 16 0 117 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 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 0.00 0.00 0.00 0.01 0.00 22 0 1,420 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
29JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 33 180 180 +180
26FEB26 67.50 C 0.00 0.00 0.00 24.35 -0.07 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.89 -0.06 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.43 -0.05 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.98 +0.03 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.24 -0.25 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.80 -0.25 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.44 -0.26 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.24 -0.25 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.43 -0.25 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.68 -0.26 17 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.35 -0.20 17 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.40 -0.21 17 0 90 0
26FEB26 97.50 C 1.04 1.04 1.04 0.81 -0.12 17 3 412 0
26FEB26 100.00 C 0.00 0.00 0.00 0.42 -0.08 17 0 151 0
26FEB26 102.50 C 0.00 0.00 0.00 0.21 -0.04 17 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 164 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.40 -0.04 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.92 -0.09 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.47 -0.07 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.00 -0.03 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.52 -0.05 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.05 -0.06 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.62 -0.03 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.21 -0.02 33 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.76 -0.05 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.38 +0.17 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.56 -0.25 18 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.23 -0.26 18 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.03 -0.25 18 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.00 -0.24 18 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.19 -0.23 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.63 -0.22 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.35 -0.20 18 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.36 -0.17 19 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.61 -0.12 19 0 24 0
30MAR26 100.00 C 0.00 0.00 0.00 1.06 -0.11 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.67 -0.08 19 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -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 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.15 -0.01 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.76 -0.02 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.39 -0.01 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.02 -0.03 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.68 -0.04 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.40 -0.14 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.12 +0.23 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.56 -0.23 20 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.60 -0.23 20 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.80 -0.21 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.17 -0.20 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.72 -0.19 20 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.53 -0.19 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.40 -0.20 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.47 -0.13 20 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.72 -0.15 20 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.13 -0.10 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.62 -0.09 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.22 -0.08 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.91 -0.06 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.55 -0.02 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.12 -0.16 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.00 -0.05 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.82 -0.06 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.25 -0.23 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.32 -0.23 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.54 -0.22 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.90 -0.20 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.39 -0.19 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.02 -0.19 21 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.86 -0.14 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.74 -0.18 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.81 -0.10 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.99 -0.14 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.34 -0.14 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 -0.10 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 -0.09 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.90 -0.07 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
29SEP26 117.50 C 1.23 1.23 1.23 0.96 -0.05 21 1 1 +1
29SEP26 120.00 C 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 -0.05 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.79 -0.02 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.59 -0.03 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.45 -0.04 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.58 +0.16 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.13 -0.22 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.35 -0.21 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.67 -0.19 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.14 -0.20 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.73 -0.17 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.39 -0.18 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.09 -0.06 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.99 -0.10 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.03 -0.13 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.21 -0.11 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.47 -0.13 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.05 +0.05 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.44 -0.03 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.95 -0.06 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.40 -0.08 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.05 -0.06 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.70 -0.07 22 0 10 0
TOTAL CALL 214 15,629 +172
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 349 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 299 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,810 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 0.00 16 0 1,179 0
30DEC25 90.00 P 0.12 0.12 0.12 0.28 +0.02 15 46 619 +6
30DEC25 92.50 P 0.00 0.00 0.00 1.51 +0.16 15 0 396 0
30DEC25 95.00 P 0.00 0.00 0.00 3.72 +0.22 0 0 222 0
30DEC25 97.50 P 0.00 0.00 0.00 6.22 +0.24 0 0 60 0
30DEC25 100.00 P 0.00 0.00 0.00 8.72 +0.24 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.72 +0.24 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.22 +0.24 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.77 +0.29 67 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.26 +0.28 72 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.77 +0.29 81 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.27 +0.29 87 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.77 +0.29 93 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.27 +0.29 99 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 32 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
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 0.00 0.00 0.00 0.01 0.00 17 0 164 0
29JAN26 82.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 255 0
29JAN26 85.00 P 0.29 0.29 0.29 0.15 -0.02 16 3 1,256 +3
29JAN26 87.50 P 0.00 0.00 0.00 0.48 -0.04 16 0 588 0
29JAN26 90.00 P 1.10 1.10 1.03 1.21 +0.01 16 3 254 +2
29JAN26 92.50 P 2.10 2.10 2.10 2.37 +0.02 15 1 37 +1
29JAN26 95.00 P 0.00 0.00 0.00 4.14 +0.13 16 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 6.30 +0.17 16 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 8.72 +0.23 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.22 +0.24 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.72 +0.24 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.22 +0.24 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.77 +0.29 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.26 +0.28 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.77 +0.29 40 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.27 +0.29 43 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.77 +0.29 46 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.27 +0.29 49 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 0.00 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 0.00 17 0 156 0
26FEB26 82.50 P 0.43 0.43 0.43 0.21 -0.01 17 3 780 +3
26FEB26 85.00 P 0.66 0.68 0.66 0.50 -0.01 17 120 467 0
26FEB26 87.50 P 0.00 0.00 0.00 1.04 0.00 17 0 69 0
26FEB26 90.00 P 0.00 0.00 0.00 1.91 +0.02 17 0 66 0
26FEB26 92.50 P 0.00 0.00 0.00 3.06 +0.05 17 0 326 0
26FEB26 95.00 P 0.00 0.00 0.00 4.67 +0.11 17 0 90 0
26FEB26 97.50 P 0.00 0.00 0.00 6.62 +0.14 17 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.82 +0.19 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.22 +0.23 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.72 +0.24 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.22 +0.24 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.77 +0.29 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.26 +0.28 30 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.77 +0.29 33 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.27 +0.29 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.77 +0.29 37 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 0.02 -0.01 19 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 0.00 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 0.00 19 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 270 0
30MAR26 82.50 P 0.84 0.84 0.84 0.58 0.00 19 30 43 -30
30MAR26 85.00 P 0.00 0.00 0.00 1.05 0.00 19 0 21 0
30MAR26 87.50 P 0.00 0.00 0.00 1.75 +0.01 19 0 8 0
30MAR26 90.00 P 0.00 0.00 0.00 2.69 +0.05 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.88 +0.06 18 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.38 +0.08 18 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.17 +0.12 18 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.18 +0.15 18 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.38 +0.18 18 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.74 +0.22 18 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.22 +0.24 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.77 +0.29 24 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.26 +0.28 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.77 +0.29 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.27 +0.29 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.77 +0.29 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.27 +0.29 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 0.00 20 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 +0.01 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 +0.01 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.31 +0.02 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.91 +0.03 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.68 +0.04 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.59 +0.02 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.57 -0.06 20 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.85 +0.09 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.25 +0.08 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.02 +0.12 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.80 +0.14 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.70 +0.16 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.71 +0.18 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.82 +0.18 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.04 +0.23 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.34 +0.29 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.77 +0.26 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.27 +0.29 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.77 +0.29 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.27 +0.29 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 0.00 21 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.01 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.82 +0.01 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 +0.01 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 +0.02 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.26 +0.02 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.02 +0.03 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.92 +0.05 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.95 +0.06 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.01 -0.04 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.24 -0.05 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.72 +0.11 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.22 +0.05 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.96 +0.12 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.77 +0.14 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.66 +0.15 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.67 +0.16 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.58 -0.11 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.69 -0.11 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.86 -0.12 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.41 +0.22 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.78 +0.22 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.27 +0.29 23 0 0 0
30DEC26 67.50 P 1.10 1.10 1.10 0.60 0.00 22 1 3 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.88 +0.02 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.71 +0.02 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.30 +0.03 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.99 +0.04 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.78 +0.06 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.73 +0.05 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.78 +0.04 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.99 +0.08 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.31 +0.06 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.70 +0.05 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.22 +0.04 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.73 +0.13 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.47 +0.14 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.34 -0.07 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.23 -0.11 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.24 -0.10 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.29 -0.10 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.38 -0.11 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.54 -0.08 21 0 0 0
TOTAL PUT 207 17,643 -14
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$ 14.84
30DEC25 9.00 C 0.00 0.00 0.00 5.85 -0.01 144 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.60 -0.01 136 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.35 -0.01 128 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.19 +0.08 200 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.85 -0.01 114 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.35 -0.01 100 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.85 0.00 87 0 4 0
30DEC25 11.50 C 0.00 0.00 0.00 3.35 -0.01 74 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.85 -0.09 62 0 32 0
30DEC25 12.50 C 0.00 0.00 0.00 2.42 -0.01 92 0 45 0
30DEC25 13.00 C 0.00 0.00 0.00 1.85 -0.06 40 0 369 0
30DEC25 13.50 C 0.00 0.00 0.00 1.39 +0.04 51 0 872 0
30DEC25 14.00 C 0.84 0.84 0.77 0.88 +0.01 33 3 484 -2
30DEC25 14.50 C 0.41 0.41 0.41 0.39 -0.02 19 2 620 0
30DEC25 15.00 C 0.23 0.23 0.09 0.11 -0.02 21 43 722 -10
30DEC25 15.50 C 0.03 0.03 0.03 0.02 -0.01 23 7 339 +7
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 154 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.87 -0.02 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.62 -0.01 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.19 +0.06 81 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.96 -0.04 82 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.86 -0.01 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.36 -0.13 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.95 0.00 47 0 0 0
29JAN26 12.50 C 2.35 2.35 2.35 2.42 -0.03 35 20 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.87 -0.04 0 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 1.41 -0.10 20 0 166 0
29JAN26 14.00 C 0.00 0.00 0.00 1.01 -0.02 23 0 328 0
29JAN26 14.50 C 0.00 0.00 0.00 0.68 -0.02 24 0 222 0
29JAN26 15.00 C 0.43 0.43 0.40 0.42 -0.03 25 8 132 +2
29JAN26 15.50 C 0.28 0.28 0.28 0.25 -0.02 25 20 75 +5
29JAN26 16.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 323 0
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 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 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.65 +0.01 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.37 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.19 +0.06 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.96 -0.04 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.40 0.00 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.96 +0.01 33 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.42 -0.09 20 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.98 -0.09 25 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.53 -0.04 23 0 297 0
26FEB26 14.00 C 1.17 1.17 1.17 1.16 -0.04 24 30 182 0
26FEB26 14.50 C 0.00 0.00 0.00 0.85 -0.02 25 0 121 0
26FEB26 15.00 C 0.00 0.00 0.00 0.60 -0.02 25 0 188 0
26FEB26 15.50 C 0.41 0.41 0.41 0.41 -0.02 25 15 25 +15
26FEB26 16.00 C 0.28 0.31 0.28 0.27 -0.03 26 2 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 22 0
26FEB26 17.00 C 0.14 0.14 0.14 0.11 -0.01 26 2 11 +2
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.89 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.65 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.19 +0.01 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 -0.04 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 -0.05 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.99 -0.04 37 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.44 -0.10 21 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 +0.08 35 0 49 0
30MAR26 12.50 C 2.64 2.64 2.64 2.49 -0.02 22 2 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.19 +0.09 31 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 -0.02 27 0 54 0
30MAR26 14.00 C 1.38 1.39 1.38 1.39 -0.02 27 35 370 0
30MAR26 14.50 C 0.00 0.00 0.00 1.10 -0.02 28 0 374 0
30MAR26 15.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 366 0
30MAR26 15.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 154 0
30MAR26 16.00 C 0.00 0.00 0.00 0.52 0.00 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.96 +0.02 32 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.71 -0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.47 -0.01 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.22 -0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.00 0.00 34 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 -0.01 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.01 -0.05 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.57 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.12 -0.02 28 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 -0.02 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 0.00 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.99 -0.01 29 0 1,502 0
29JUN26 14.00 C 1.65 1.65 1.65 1.68 -0.08 29 25 136 -22
29JUN26 14.50 C 0.00 0.00 0.00 1.39 -0.06 29 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 1.19 0.00 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 -0.01 30 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.83 0.00 31 0 96 0
29JUN26 16.50 C 0.70 0.70 0.70 0.67 0.00 30 15 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 0.00 30 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 0.00 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 0.00 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.96 -0.02 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.72 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.47 -0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 -0.04 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.00 -0.01 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 +0.05 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.07 -0.07 29 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.64 +0.02 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.24 0.00 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.86 -0.02 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 -0.02 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 -0.02 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 -0.01 31 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 -0.02 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 -0.01 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.02 31 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 -0.01 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 -0.01 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
29SEP26 17.50 C 0.70 0.70 0.70 0.75 -0.01 32 15 54 0
29SEP26 18.00 C 0.61 0.61 0.61 0.64 -0.02 32 15 28 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.56 -0.03 32 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 -0.01 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.49 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.25 -0.02 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.02 -0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 +0.01 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.13 -0.02 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 -0.01 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 -0.01 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.46 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 -0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 -0.01 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.01 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
TOTAL CALL 259 14,997 +12
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 587 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,264 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 396 0
30DEC25 14.50 P 0.06 0.06 0.06 0.05 -0.02 21 30 280 0
30DEC25 15.00 P 0.00 0.00 0.00 0.28 0.00 23 0 47 0
30DEC25 15.50 P 0.00 0.00 0.00 0.69 +0.01 27 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.71 +0.05 58 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.21 +0.06 70 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.71 +0.05 80 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.21 +0.04 91 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.77 +0.08 119 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.24 +0.05 121 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.75 +0.07 133 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.20 +0.02 123 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.21 +0.03 143 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.30 +0.11 192 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.25 +0.07 191 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.19 +0.03 174 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.20 +0.02 192 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.16 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 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 59 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 27 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 165 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 152 0
29JAN26 14.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 163 0
29JAN26 14.50 P 0.30 0.30 0.30 0.31 -0.02 25 1 201 +1
29JAN26 15.00 P 0.00 0.00 0.00 0.57 -0.01 26 0 152 0
29JAN26 15.50 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.29 +0.07 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.74 0.00 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.21 +0.01 33 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 2.74 +0.04 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.21 +0.03 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.77 +0.08 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.24 +0.05 56 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.80 +0.01 67 0 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 50 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 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 58 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 49 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 65 0
26FEB26 14.00 P 0.00 0.00 0.00 0.29 0.00 26 0 68 0
26FEB26 14.50 P 0.00 0.00 0.00 0.47 -0.01 26 0 73 0
26FEB26 15.00 P 0.72 0.72 0.72 0.72 -0.01 26 5 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.03 +0.01 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.40 -0.01 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.82 +0.01 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.27 0.00 31 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.74 +0.03 33 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.26 +0.08 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.77 +0.08 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.24 +0.05 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.80 +0.01 52 0 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 0.08 0.08 0.08 0.07 0.00 29 4 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 0.00 30 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 127 0
30MAR26 13.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 84 0
30MAR26 14.00 P 0.47 0.48 0.47 0.49 +0.01 29 6 330 -6
30MAR26 14.50 P 0.00 0.00 0.00 0.70 +0.01 30 0 382 0
30MAR26 15.00 P 0.93 0.94 0.93 0.96 +0.01 30 42 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.26 +0.01 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.58 +0.05 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 1.87 -0.09 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.39 +0.01 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.76 -0.02 29 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.26 0.00 33 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.79 +0.10 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 +0.05 37 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.80 +0.01 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.21 +0.03 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.21 +0.03 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.30 +0.11 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.25 +0.07 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.21 +0.05 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.21 +0.03 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.21 +0.05 66 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 0.00 28 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 0.00 30 0 161 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 0.00 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 0.00 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 0.00 29 0 26 0
29JUN26 14.00 P 0.94 0.94 0.94 0.93 0.00 29 15 34 +15
29JUN26 14.50 P 1.16 1.19 1.16 1.18 0.00 29 30 59 +11
29JUN26 15.00 P 1.50 1.50 1.50 1.47 0.00 30 15 15 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.80 -0.01 30 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 0.00 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.54 +0.04 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 -0.01 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 +0.01 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 +0.03 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.64 +0.02 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.08 -0.03 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.54 -0.05 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 0.00 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 0.00 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 0.00 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.01 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 0.00 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.09 -0.01 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 0.00 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 0.00 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 0.00 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 0.00 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 0.00 34 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.65 0.00 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.05 0.00 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.91 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.35 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 0.00 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 0.00 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 0.00 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 0.00 33 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 0.00 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.08 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.39 0.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 0.00 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 0.00 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.43 0.00 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 +0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 +0.01 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.04 +0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.47 +0.01 36 0 0 0
TOTAL PUT 148 11,565 +36
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$ 54.80
30DEC25 37.00 C 0.00 0.00 0.00 17.82 +0.29 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.82 +0.29 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.82 +0.29 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.82 +0.29 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.82 +0.29 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.83 +0.30 70 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 11.83 +0.30 63 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.83 +0.30 57 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.83 +0.30 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.83 +0.30 44 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.83 +0.30 38 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.83 +0.30 31 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 5.83 +0.30 24 0 30 0
30DEC25 50.00 C 4.81 4.81 4.70 4.83 +0.30 0 4 117 -4
30DEC25 52.50 C 2.30 2.30 2.30 2.33 +0.28 0 2 762 0
30DEC25 55.00 C 0.30 0.32 0.26 0.30 +0.05 12 50 308 -17
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 16 0 72 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 14.93 +0.40 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.82 +0.29 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.84 +0.31 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.94 +0.41 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.83 +0.30 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.83 +0.29 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 8.83 +0.28 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.84 +0.29 0 0 0 0
29JAN26 48.00 C 6.70 6.70 6.70 6.85 +0.29 0 20 15 -10
29JAN26 49.00 C 0.00 0.00 0.00 5.86 +0.29 0 0 61 0
29JAN26 50.00 C 4.81 4.81 4.81 4.85 +0.28 0 1 61 +1
29JAN26 52.50 C 0.00 0.00 0.00 2.58 +0.23 11 0 251 0
29JAN26 55.00 C 0.55 0.96 0.55 0.95 +0.14 13 23 239 +13
29JAN26 57.50 C 0.00 0.00 0.00 0.22 +0.04 14 0 378 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.25 +0.60 47 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.92 +0.26 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.94 +0.34 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.94 +0.28 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.89 +0.26 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.90 +0.26 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.93 +0.26 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.31 +0.64 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.96 +0.30 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.07 +0.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.07 +0.34 0 0 0 0
26FEB26 52.50 C 2.75 2.80 2.75 2.85 +0.22 12 22 39 +1
26FEB26 55.00 C 1.26 1.26 1.26 1.27 +0.13 13 2 140 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.43 +0.05 13 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.92 +0.23 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.96 +0.20 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.98 +0.23 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.25 +0.53 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.06 +0.33 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.06 +0.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.11 +0.39 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.10 +0.35 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.08 +0.28 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 9.09 -0.07 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 8.31 +0.50 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.16 +0.32 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.20 +0.30 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 5.27 +0.30 11 0 3 0
30MAR26 52.50 C 3.15 3.15 3.15 3.16 +0.21 12 3 268 +3
30MAR26 55.00 C 0.00 0.00 0.00 1.63 +0.16 13 0 312 0
30MAR26 57.50 C 0.00 0.00 0.00 0.73 +0.09 13 0 36 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 +0.04 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 +0.01 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 15.25 +0.33 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 14.18 +0.25 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.21 +0.28 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.19 +0.12 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 11.18 +0.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.21 +0.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.31 +0.25 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.30 +0.25 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.42 +0.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.50 +0.25 9 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.64 +0.21 13 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 2.02 +0.15 12 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.06 +0.11 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.46 +0.04 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 +0.01 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 0.00 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 15 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 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.25 +0.33 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.18 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.23 +0.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.30 +0.23 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.19 +0.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.26 +0.28 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 9.24 +0.08 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 8.31 +0.25 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.31 +0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.43 +0.26 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.58 +0.23 10 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 3.82 +0.19 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 2.26 +0.12 12 0 31 0
29SEP26 57.50 C 0.00 0.00 0.00 1.28 +0.07 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.68 +0.04 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 +0.02 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 0.04 +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 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.18 +0.25 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 13.23 +0.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.30 +0.04 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.19 +0.20 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.26 +0.28 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.30 +0.14 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.31 +0.25 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.39 +0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.75 +0.45 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.93 +0.24 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.14 +0.20 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.68 +0.14 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.71 +0.09 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.06 +0.07 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 +0.05 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.03 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.01 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.01 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
TOTAL CALL 127 3,529 -11
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 302 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 980 0
30DEC25 55.00 P 0.00 0.00 0.00 0.49 -0.26 13 0 31 0
30DEC25 57.50 P 0.00 0.00 0.00 2.78 -0.31 27 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.35 -0.26 49 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 7.85 -0.23 65 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.31 -0.28 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.83 -0.27 90 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.31 -0.28 100 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.78 -0.30 106 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.29 -0.30 118 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.80 -0.29 130 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 196 0
29JAN26 52.50 P 0.21 0.21 0.20 0.20 -0.04 14 11 275 +11
29JAN26 55.00 P 0.00 0.00 0.00 1.02 -0.19 14 0 130 0
29JAN26 57.50 P 0.00 0.00 0.00 2.88 -0.27 16 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 5.35 -0.29 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.86 -0.26 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.31 -0.31 36 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.83 -0.27 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.31 -0.28 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.82 -0.28 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.29 -0.30 57 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.83 -0.28 64 0 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 0.01 -0.01 14 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 14 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.02 13 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.35 -0.08 13 0 52 0
26FEB26 55.00 P 0.00 0.00 0.00 1.25 -0.18 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 2.98 -0.26 14 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 5.35 -0.29 19 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.86 -0.27 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.31 -0.31 29 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.83 -0.28 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.32 -0.27 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.82 -0.29 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.31 -0.28 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.83 -0.28 51 0 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 28 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 16 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 14 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 -0.02 13 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.54 -0.08 13 0 243 0
30MAR26 55.00 P 0.00 0.00 0.00 1.50 -0.15 14 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 3.14 -0.23 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.37 -0.28 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.86 -0.27 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.32 -0.30 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.83 -0.28 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.34 -0.25 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.82 -0.29 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.33 -0.26 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.83 -0.28 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 16 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.01 -0.01 12 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.03 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.05 13 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 -0.06 13 0 13 0
29JUN26 50.00 P 0.67 0.67 0.67 0.66 -0.08 13 2 66 -2
29JUN26 52.50 P 0.00 0.00 0.00 1.52 -0.13 13 0 24 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 -0.23 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 4.71 -0.24 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.87 -0.26 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.25 -0.18 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.67 -0.24 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.11 -0.17 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.56 -0.10 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.08 +0.15 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.32 -0.36 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.97 -0.41 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.03 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 -0.04 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.06 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.48 -0.08 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.69 -0.09 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.94 -0.11 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.86 -0.16 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 3.20 -0.12 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 4.95 -0.26 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.03 -0.28 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.32 -0.30 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.70 -0.35 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.24 -0.30 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.75 -0.25 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.30 -0.12 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.70 -0.10 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.08 -0.30 29 0 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 0.12 -0.01 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.01 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.03 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.03 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 -0.07 13 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 -0.05 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.91 -0.08 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.20 -0.11 13 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 2.17 -0.13 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.50 -0.18 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.04 -0.37 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.19 -0.25 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.42 -0.28 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.80 -0.29 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.27 -0.30 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.75 -0.29 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.30 -0.15 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.70 -0.12 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.09 -0.29 27 0 0 0
TOTAL PUT 13 5,597 +9
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 10.39 -0.01 115 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.89 -0.02 103 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.38 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.88 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.39 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.88 -0.25 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.38 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.88 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.38 -0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.89 -0.02 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.89 -0.01 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 2.88 -0.03 0 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.90 0.00 25 0 116 0
30DEC25 25.00 C 1.03 1.03 1.03 0.94 +0.01 21 2 231 -2
30DEC25 26.00 C 0.25 0.26 0.24 0.26 +0.01 21 17 380 -1
30DEC25 27.00 C 0.03 0.03 0.03 0.03 0.00 21 3 269 -3
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 437 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.44 +0.01 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.94 -0.19 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.44 +0.02 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.39 -0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.05 +0.10 53 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.96 +0.01 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.94 -0.08 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.00 -0.08 24 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.06 -0.05 21 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.27 -0.05 21 0 30 0
29JAN26 26.00 C 0.68 0.68 0.68 0.68 -0.03 21 1 108 0
29JAN26 27.00 C 0.38 0.38 0.35 0.32 -0.01 21 4 45 0
29JAN26 28.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.05 0.00 22 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 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 32 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 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.96 -0.17 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.48 -0.05 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.99 -0.02 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.50 -0.06 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.05 +0.02 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.01 -0.15 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.09 +0.01 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.02 -0.20 14 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.27 -0.04 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.55 -0.04 22 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 0.96 -0.05 21 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.57 -0.03 22 0 108 0
26FEB26 28.00 C 0.36 0.36 0.35 0.31 -0.03 22 18 83 +18
26FEB26 29.00 C 0.20 0.20 0.20 0.16 -0.02 22 8 260 +8
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.58 -0.17 54 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.02 -0.01 36 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.51 -0.04 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.03 +0.07 33 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.51 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.96 -0.32 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.54 -0.11 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.99 -0.27 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.57 +0.01 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.08 -0.05 26 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.13 -0.05 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.33 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.25 -0.16 21 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.58 -0.04 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.92 -0.04 25 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.38 -0.02 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.94 -0.04 24 0 11 0
30MAR26 28.00 C 0.68 0.68 0.68 0.64 -0.03 25 4 6 +4
30MAR26 29.00 C 0.45 0.47 0.45 0.42 -0.02 25 34 38 +34
30MAR26 30.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 0.00 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 0.00 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 9.72 -0.01 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.28 +0.05 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.71 -0.06 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.27 -0.01 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.81 -0.01 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 +0.01 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.89 +0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.44 -0.01 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 5.56 -0.01 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.70 -0.01 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.90 -0.01 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.18 -0.01 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.54 -0.02 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.01 -0.01 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.55 -0.02 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.18 -0.02 26 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 -0.01 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 0.00 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 0.00 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.86 +0.04 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.39 +0.09 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.96 +0.10 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.45 +0.08 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.97 +0.09 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.44 -0.12 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.66 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.88 -0.05 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 +0.05 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.43 -0.11 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.96 0.00 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.46 0.00 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 2.03 0.00 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.66 0.00 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.34 -0.01 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 -0.01 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 0.00 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.01 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.46 0.00 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.61 -0.02 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.78 -0.06 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.04 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 +0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.80 +0.05 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 +0.03 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.86 +0.03 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 +0.08 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 +0.07 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.78 +0.06 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.53 +0.04 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.28 +0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.09 +0.03 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 +0.03 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
TOTAL CALL 91 5,694 +58
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 322 0
30DEC25 26.00 P 0.36 0.36 0.29 0.36 0.00 21 39 485 +15
30DEC25 27.00 P 0.00 0.00 0.00 1.17 +0.01 26 0 236 0
30DEC25 28.00 P 0.00 0.00 0.00 2.15 +0.03 37 0 82 -18
30DEC25 29.00 P 0.00 0.00 0.00 3.16 +0.04 52 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.15 +0.03 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.14 +0.02 68 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.20 +0.08 96 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.13 +0.01 81 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.15 +0.03 101 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.14 +0.02 105 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.14 +0.02 113 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.14 +0.02 121 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 98 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 0.00 22 0 87 0
29JAN26 25.00 P 0.33 0.35 0.33 0.34 -0.01 22 7 116 -5
29JAN26 26.00 P 0.72 0.72 0.72 0.76 0.00 22 1 111 -1
29JAN26 27.00 P 0.00 0.00 0.00 1.40 +0.01 22 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 2.15 -0.05 18 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.16 +0.03 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.15 +0.01 30 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.14 0.00 34 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.20 +0.06 45 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.26 +0.13 55 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.15 +0.01 49 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.14 +0.01 51 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.14 +0.02 55 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 32 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 0.00 0.00 0.00 0.04 0.00 23 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 60 0
26FEB26 24.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 111 0
26FEB26 25.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 73 0
26FEB26 26.00 P 0.00 0.00 0.00 0.99 0.00 22 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 1.61 +0.01 23 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.37 +0.03 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.28 -0.01 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.15 -0.10 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.14 0.00 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.20 +0.06 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.26 +0.13 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.36 +0.22 52 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.16 +0.03 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.34 +0.22 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 0.00 25 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.53 0.00 25 0 93 0
30MAR26 25.00 P 0.83 0.87 0.83 0.88 0.00 25 7 29 +7
30MAR26 26.00 P 0.00 0.00 0.00 1.33 +0.01 25 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 1.91 +0.04 25 0 16 0
30MAR26 28.00 P 0.00 0.00 0.00 2.61 +0.04 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.28 -0.10 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.25 0.00 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.17 0.00 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.20 +0.06 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.26 +0.13 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.36 +0.22 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.16 +0.03 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.34 +0.20 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.14 +0.02 41 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 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 0.00 25 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 0.00 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 -0.03 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 0.00 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.58 -0.01 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.11 -0.01 24 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.71 -0.01 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.38 -0.01 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.11 0.00 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.89 0.00 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.71 -0.01 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.57 0.00 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.36 0.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.27 -0.29 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.52 +0.32 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.48 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 0.00 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 0.00 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 0.00 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 0.00 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 -0.01 27 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 +0.02 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 0.00 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 0.00 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 -0.01 27 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.65 0.00 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.90 -0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 -0.06 27 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.42 -0.05 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.22 -0.05 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.09 -0.03 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.91 -0.04 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.79 -0.03 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.68 -0.04 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.60 -0.03 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.52 -0.04 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.02 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.02 28 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 +0.02 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 -0.05 28 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 -0.01 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 -0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.47 -0.07 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.00 -0.07 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.66 0.00 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 -0.08 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.95 -0.02 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.68 -0.07 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.45 -0.08 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 -0.08 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.07 -0.07 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.90 -0.13 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.82 +0.05 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.70 +0.01 26 0 0 0
TOTAL PUT 54 3,797 -2
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$ 407.60
24DEC25 290.00 C 0.00 0.00 0.00 117.63 +0.58 198 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 112.63 +0.58 187 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 108.42 +1.37 321 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 97.63 +0.58 156 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 87.63 +0.57 135 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 78.29 +1.23 227 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 67.63 +0.57 93 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 57.63 +0.57 0 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 47.63 +0.57 0 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 37.63 +0.56 0 0 0 0
24DEC25 380.00 C 0.00 0.00 0.00 27.64 +0.55 47 0 0 0
24DEC25 390.00 C 17.79 19.61 17.79 17.80 +0.78 48 50 235 0
24DEC25 400.00 C 9.45 9.45 9.45 7.86 +0.31 26 15 1,304 -15
24DEC25 410.00 C 1.21 3.20 0.63 0.54 -0.58 16 465 568 -111
24DEC25 420.00 C 0.10 0.30 0.10 0.04 -0.12 27 139 294 +124
24DEC25 430.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 5 0
24DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 192.60 +0.45 0 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 187.86 +0.71 175 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 182.87 +0.71 170 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 177.87 +0.71 164 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 172.87 +0.71 158 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 167.66 +0.49 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 162.64 +0.47 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 157.89 +0.72 143 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 152.89 +0.71 137 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 147.89 +0.71 131 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 142.68 +0.50 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 137.90 +0.71 122 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 132.70 +0.51 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 127.64 +0.45 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 122.89 +0.69 105 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 117.68 +0.48 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 112.90 +0.70 96 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 108.42 +1.21 117 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 97.93 +0.71 85 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 87.94 +0.72 76 0 51 0
30DEC25 330.00 C 80.00 80.00 80.00 79.04 +1.81 97 3 9 -3
30DEC25 340.00 C 0.00 0.00 0.00 67.81 +0.57 40 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 57.82 +0.62 36 0 2,521 0
30DEC25 360.00 C 0.00 0.00 0.00 47.83 +0.64 31 0 1,677 0
30DEC25 370.00 C 40.50 40.50 40.50 37.85 +0.58 27 4 670 0
30DEC25 380.00 C 0.00 0.00 0.00 27.74 +0.42 0 0 1,966 0
30DEC25 390.00 C 18.46 20.00 18.46 18.23 +0.56 22 10 2,405 -1
30DEC25 400.00 C 10.00 13.00 9.15 9.03 +0.42 17 173 3,077 -132
30DEC25 410.00 C 3.50 4.80 2.38 2.65 +0.05 16 1,278 3,440 -374
30DEC25 420.00 C 0.75 1.03 0.56 0.85 -0.03 19 477 6,418 +77
30DEC25 430.00 C 0.21 0.29 0.20 0.32 -0.05 23 66 9,305 +25
30DEC25 440.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 3,482 0
30DEC25 450.00 C 0.06 0.06 0.06 0.07 -0.04 31 50 7,916 -50
30DEC25 460.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 4,483 0
30DEC25 470.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 2,036 0
30DEC25 480.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 8,791 0
30DEC25 510.00 C 0.05 0.05 0.05 0.01 0.00 52 10 4,782 -10
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 75 0 341 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 79 85 1,821 0
02JAN26 295.00 C 0.00 0.00 0.00 113.52 +1.24 103 0 0 0
02JAN26 300.00 C 0.00 0.00 0.00 108.53 +1.24 98 0 0 0
02JAN26 310.00 C 0.00 0.00 0.00 97.93 +0.63 64 0 0 0
02JAN26 320.00 C 0.00 0.00 0.00 88.57 +1.26 81 0 0 0
02JAN26 330.00 C 0.00 0.00 0.00 79.04 +1.72 80 0 0 0
02JAN26 340.00 C 0.00 0.00 0.00 67.90 +0.58 34 0 0 0
02JAN26 350.00 C 0.00 0.00 0.00 57.91 +0.57 30 0 0 0
02JAN26 360.00 C 0.00 0.00 0.00 47.92 +0.57 25 0 0 0
02JAN26 370.00 C 0.00 0.00 0.00 37.96 +0.57 24 0 0 0
02JAN26 380.00 C 0.00 0.00 0.00 28.08 +0.56 22 0 0 0
02JAN26 390.00 C 0.00 0.00 0.00 18.63 +0.84 21 0 15 0
02JAN26 400.00 C 0.00 0.00 0.00 9.63 +0.30 17 0 0 0
02JAN26 410.00 C 4.03 5.00 3.35 3.35 -0.19 15 206 169 -12
02JAN26 420.00 C 1.30 1.71 1.14 1.01 -0.27 17 305 195 +147
02JAN26 430.00 C 0.50 0.50 0.50 0.32 -0.16 19 3 3 +3
02JAN26 440.00 C 0.15 0.15 0.15 0.14 -0.06 22 15 15 +15
02JAN26 450.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 11 0
02JAN26 460.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 119.42 +1.71 59 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 114.46 +2.18 57 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 110.33 +2.34 62 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 99.56 +1.70 50 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 90.10 +2.50 49 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 80.52 +2.42 46 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 68.72 +0.55 21 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 58.81 +0.52 21 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 49.01 +0.47 20 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 39.44 +0.39 20 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 30.33 +0.29 19 0 55 0
29JAN26 390.00 C 23.00 24.00 23.00 21.99 +0.18 19 8 260 0
29JAN26 400.00 C 15.17 16.36 15.17 14.78 +0.27 18 19 346 +13
29JAN26 410.00 C 9.70 11.00 9.09 9.09 +0.09 18 824 2,303 +116
29JAN26 420.00 C 5.91 7.15 5.48 5.48 -0.12 19 271 2,457 +101
29JAN26 430.00 C 3.78 4.28 3.25 3.25 -0.13 19 397 3,360 +249
29JAN26 440.00 C 2.40 2.65 2.11 2.03 -0.12 21 188 3,303 +158
29JAN26 450.00 C 1.47 1.68 1.47 1.20 -0.12 22 21 2,585 +6
29JAN26 460.00 C 0.90 1.12 0.90 0.71 -0.10 22 82 1,345 +72
29JAN26 470.00 C 0.00 0.00 0.00 0.42 -0.08 23 0 851 0
29JAN26 480.00 C 0.60 0.60 0.52 0.25 -0.07 24 35 3,302 +34
29JAN26 490.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 1,989 0
29JAN26 500.00 C 0.24 0.24 0.24 0.10 -0.04 26 2 2,336 0
29JAN26 510.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.01 29 42 1,173 +42
29JAN26 560.00 C 0.11 0.11 0.11 0.01 0.00 31 58 2,981 -6
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 0.00 120.12 +1.66 45 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 115.16 +1.66 43 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 110.60 +2.04 44 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 99.66 +1.01 31 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 90.42 +1.61 34 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 80.60 +1.45 32 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 69.76 +0.56 21 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 60.11 +0.53 21 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 50.73 +0.51 21 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 41.76 +0.45 20 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 33.39 +0.38 20 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 25.82 +0.29 20 0 146 0
26FEB26 400.00 C 0.00 0.00 0.00 19.12 +0.22 20 0 316 0
26FEB26 410.00 C 14.28 15.70 14.04 13.89 +0.14 20 597 1,087 +459
26FEB26 420.00 C 10.13 11.21 9.90 9.84 +0.09 20 277 1,766 +52
26FEB26 430.00 C 7.20 8.00 7.20 6.98 -0.12 21 118 480 +116
26FEB26 440.00 C 4.91 5.70 4.91 5.01 -0.16 21 61 455 +25
26FEB26 450.00 C 3.88 4.40 3.88 3.48 -0.23 22 47 744 +23
26FEB26 460.00 C 3.08 3.08 3.08 2.41 -0.24 23 15 644 +15
26FEB26 470.00 C 2.17 2.17 2.13 1.67 -0.23 23 53 992 +53
26FEB26 480.00 C 1.66 1.66 1.66 1.16 -0.21 24 10 1,247 0
26FEB26 490.00 C 1.34 1.34 1.34 0.81 -0.19 24 16 685 +15
26FEB26 500.00 C 1.12 1.12 1.12 0.57 -0.16 25 30 603 +25
26FEB26 510.00 C 0.00 0.00 0.00 0.40 -0.14 25 0 218 0
26FEB26 520.00 C 0.00 0.00 0.00 0.29 -0.12 26 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.20 -0.10 26 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.15 -0.08 27 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 194.36 +1.10 58 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 190.37 +1.95 70 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 184.45 +1.25 55 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 179.66 +1.45 56 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 175.68 +2.10 65 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 169.76 +1.41 53 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 164.64 +1.28 49 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 160.83 +2.09 59 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 154.73 +1.27 46 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 150.75 +1.89 54 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 144.83 +1.26 43 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 140.87 +1.90 50 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 134.76 +0.73 38 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 130.96 +1.87 47 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 126.01 +1.87 45 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 121.25 +2.04 44 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 116.12 +1.84 42 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 111.20 +1.83 40 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 101.38 +1.96 37 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 90.46 +1.40 28 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 80.73 +0.59 27 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 72.43 +2.37 30 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 61.24 +0.45 22 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 52.28 +0.38 22 0 571 0
30MAR26 370.00 C 0.00 0.00 0.00 43.80 +0.28 22 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 35.93 +0.15 22 0 682 0
30MAR26 390.00 C 0.00 0.00 0.00 28.80 0.00 21 0 970 0
30MAR26 400.00 C 0.00 0.00 0.00 22.53 +0.24 21 0 2,584 0
30MAR26 410.00 C 18.09 18.92 17.46 17.52 +0.14 22 201 1,542 +166
30MAR26 420.00 C 14.87 15.15 14.01 13.55 +0.11 22 84 2,168 +14
30MAR26 430.00 C 11.84 11.84 11.83 10.49 -0.21 23 30 1,677 +30
30MAR26 440.00 C 8.28 8.93 8.28 8.27 -0.28 23 10 1,053 +8
30MAR26 450.00 C 7.23 7.23 7.23 6.52 -0.33 24 5 5,252 0
30MAR26 460.00 C 5.21 5.21 5.21 5.20 -0.30 25 15 4,350 +15
30MAR26 470.00 C 4.23 4.90 4.23 4.12 -0.41 25 45 3,325 -15
30MAR26 480.00 C 3.85 3.85 3.85 3.32 -0.38 26 1 1,948 0
30MAR26 490.00 C 3.05 3.05 3.05 2.64 -0.45 27 4 1,951 +4
30MAR26 500.00 C 0.00 0.00 0.00 2.17 -0.40 27 0 2,736 0
30MAR26 510.00 C 0.00 0.00 0.00 1.76 -0.44 28 0 1,935 0
30MAR26 520.00 C 0.00 0.00 0.00 1.48 -0.48 29 0 5,227 0
30MAR26 530.00 C 0.00 0.00 0.00 1.21 -0.51 30 0 10,270 0
30MAR26 540.00 C 0.00 0.00 0.00 1.01 -0.48 30 0 1,775 0
30MAR26 550.00 C 0.00 0.00 0.00 0.86 -0.39 31 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.72 -0.41 31 0 328 0
30MAR26 570.00 C 0.99 1.03 0.99 0.64 -0.37 32 6 310 +6
30MAR26 580.00 C 0.90 0.90 0.90 0.58 -0.34 33 60 2,430 +60
29JUN26 220.00 C 0.00 0.00 0.00 190.37 +1.86 53 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.49 +0.94 44 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.66 +1.43 44 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.68 +2.07 49 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.76 +1.26 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.64 +1.09 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.83 +2.09 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.73 +1.08 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.75 +1.89 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.83 +1.09 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.87 +1.90 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.76 +0.73 29 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 130.96 +1.87 36 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.01 +1.87 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.25 +2.04 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.37 +2.09 32 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.52 +1.92 31 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 101.38 +1.32 28 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 91.22 +0.56 25 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 83.30 +1.42 27 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 74.52 +1.63 26 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 64.65 +0.33 23 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 56.87 +0.26 23 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 49.63 +0.16 23 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 42.93 +0.05 23 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 36.80 +0.12 23 0 672 0
29JUN26 400.00 C 32.30 32.30 32.30 31.56 +0.23 23 10 350 +10
29JUN26 410.00 C 27.50 27.50 27.50 26.89 +0.17 23 10 169 +10
29JUN26 420.00 C 23.69 23.69 23.55 23.25 +0.38 24 2 865 -1
29JUN26 430.00 C 20.10 20.50 20.10 19.96 +0.31 24 43 532 -40
29JUN26 440.00 C 17.70 17.70 17.30 16.99 +0.04 24 6 699 -5
29JUN26 450.00 C 0.00 0.00 0.00 14.67 +0.01 25 0 991 0
29JUN26 460.00 C 12.90 12.90 12.90 12.76 +0.01 26 4 1,212 0
29JUN26 470.00 C 11.10 11.10 11.10 11.20 +0.28 26 1 787 +1
29JUN26 480.00 C 10.10 10.10 10.10 9.81 +0.37 27 10 235 +10
29JUN26 490.00 C 9.10 9.10 8.93 8.74 +0.64 27 84 1,550 +31
29JUN26 500.00 C 8.00 8.00 8.00 7.67 +0.61 28 50 1,382 0
29JUN26 510.00 C 0.00 0.00 0.00 6.72 +0.69 28 0 226 0
29JUN26 520.00 C 5.97 5.97 5.97 5.97 +0.64 29 15 461 0
29JUN26 530.00 C 0.00 0.00 0.00 5.40 +0.77 29 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 5.02 +0.99 30 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 4.48 +1.00 31 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 4.13 +1.08 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.80 +1.12 32 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 3.47 +1.06 32 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 122.92 +2.26 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.53 +2.47 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.92 +2.18 29 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.85 +2.05 28 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 95.34 +1.23 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.49 +2.08 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 78.64 +1.36 25 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 71.52 +0.44 25 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 62.92 +0.46 23 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 56.31 +0.34 23 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.47 +0.35 24 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 46.42 +1.70 25 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 39.92 +0.30 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 35.41 +0.26 24 0 607 0
29SEP26 420.00 C 0.00 0.00 0.00 31.06 +0.24 24 0 35 0
29SEP26 430.00 C 27.23 27.23 27.23 27.82 +0.15 25 50 181 +50
29SEP26 440.00 C 0.00 0.00 0.00 24.62 +0.07 25 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 22.08 -0.02 25 0 905 0
29SEP26 460.00 C 0.00 0.00 0.00 19.58 -0.09 26 0 163 0
29SEP26 470.00 C 17.15 17.15 17.15 17.53 -0.17 26 1 96 0
29SEP26 480.00 C 0.00 0.00 0.00 15.64 -0.23 26 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 14.34 +0.15 27 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 12.70 -0.17 27 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.46 -0.13 27 0 391 0
29SEP26 520.00 C 10.16 10.16 10.16 10.54 -0.20 28 30 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.35 -0.45 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.37 -0.50 28 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 7.54 -0.44 29 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 6.88 -0.71 29 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.22 -0.74 29 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 5.57 -0.59 29 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 123.11 +1.44 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.75 +2.42 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.36 +1.41 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.82 +1.30 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.37 +0.66 22 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 89.57 +0.89 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.46 +1.89 24 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 77.49 +2.66 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 68.68 +0.33 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.69 +0.28 23 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 56.89 +0.27 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 51.69 +0.23 24 0 0 0
30DEC26 400.00 C 46.10 46.10 46.10 46.63 +0.23 24 1 126 0
30DEC26 410.00 C 0.00 0.00 0.00 42.16 +0.18 24 0 108 0
30DEC26 420.00 C 0.00 0.00 0.00 37.84 +0.17 24 0 501 0
30DEC26 430.00 C 0.00 0.00 0.00 34.48 +0.01 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 31.37 -0.12 25 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 28.48 -0.27 25 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 26.05 -0.41 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 23.65 -0.54 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 21.64 -0.63 26 0 80 0
30DEC26 490.00 C 0.00 0.00 0.00 19.84 -0.75 27 0 10 0
30DEC26 500.00 C 18.20 18.20 18.20 18.05 -0.89 27 10 373 +10
30DEC26 510.00 C 0.00 0.00 0.00 16.59 -0.88 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 15.30 -1.00 27 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 14.45 -1.16 28 0 13 0
TOTAL CALL 7,313 247,185 +1,615
24DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 100 0 95 0
24DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 370.00 P 0.01 0.01 0.01 0.01 0.00 66 90 261 +90
24DEC25 380.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 48 0
24DEC25 390.00 P 0.00 0.00 0.00 0.02 -0.09 35 0 516 0
24DEC25 400.00 P 0.00 0.00 0.00 0.18 -0.51 25 0 663 0
24DEC25 410.00 P 2.70 3.56 1.00 2.81 -1.41 15 417 456 +141
24DEC25 420.00 P 0.00 0.00 0.00 12.42 -0.78 27 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 22.40 -0.61 0 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 32.40 -0.60 0 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 42.40 -0.60 0 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 52.40 -0.60 0 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 62.40 -0.60 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 72.40 -0.60 0 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 82.40 -1.22 0 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 92.40 -1.44 0 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 102.40 -1.48 0 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 112.40 -1.43 0 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 122.48 -1.11 202 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 139 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 135 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 130 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 125 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 120 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 116 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 112 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 103 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 99 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 95 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 91 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 83 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,063 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,168 0
30DEC25 370.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 5,971 0
30DEC25 380.00 P 0.09 0.10 0.01 0.11 +0.02 25 23 11,874 -1
30DEC25 390.00 P 0.34 0.34 0.15 0.38 0.00 21 150 7,281 -112
30DEC25 400.00 P 0.88 0.91 0.50 1.44 -0.12 19 3,135 9,148 -9
30DEC25 410.00 P 4.00 4.66 2.33 4.76 -0.74 15 1,430 7,670 -59
30DEC25 420.00 P 11.80 12.70 9.00 12.70 -0.99 16 1,079 9,121 -929
30DEC25 430.00 P 24.15 24.15 19.00 22.76 -0.44 26 310 3,079 -81
30DEC25 440.00 P 32.20 32.20 31.00 32.70 -0.43 34 60 629 0
30DEC25 450.00 P 41.68 41.68 41.68 42.67 -0.47 41 23 1,322 +23
30DEC25 460.00 P 0.00 0.00 0.00 52.69 -0.46 49 0 113 0
30DEC25 470.00 P 0.00 0.00 0.00 62.40 -0.60 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 72.40 -0.60 0 0 60 0
30DEC25 490.00 P 80.00 80.00 80.00 82.40 -1.54 0 6 6 +6
30DEC25 500.00 P 0.00 0.00 0.00 92.40 -1.44 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 102.40 -1.53 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 112.40 -1.52 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 122.48 -1.43 82 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 132.40 -1.51 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 142.40 -1.50 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 152.40 -1.29 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 162.40 -1.25 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 172.40 -1.48 0 0 0 0
02JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02JAN26 360.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
02JAN26 370.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
02JAN26 380.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
02JAN26 390.00 P 0.36 0.40 0.36 0.53 -0.11 19 14 25 +10
02JAN26 400.00 P 1.00 1.35 1.00 1.79 -0.40 17 122 339 +57
02JAN26 410.00 P 5.30 5.30 3.26 5.41 -0.84 15 153 218 +103
02JAN26 420.00 P 0.00 0.00 0.00 12.83 -1.15 15 0 0 0
02JAN26 430.00 P 21.70 21.70 20.00 22.76 -0.50 22 35 20 +20
02JAN26 440.00 P 0.00 0.00 0.00 32.70 -0.43 29 0 0 0
02JAN26 450.00 P 0.00 0.00 0.00 42.67 -0.47 35 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 52.69 -0.46 41 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 62.40 -0.60 0 0 0 0
02JAN26 480.00 P 0.00 0.00 0.00 72.40 -0.60 0 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 82.40 -1.54 0 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 92.40 -1.44 0 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 102.40 -1.53 0 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 112.40 -1.52 0 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 122.48 -1.43 71 0 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 33 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 0.00 25 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 361 0
29JAN26 350.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 930 0
29JAN26 360.00 P 0.53 0.53 0.50 0.26 -0.10 20 18 2,007 -5
29JAN26 370.00 P 0.00 0.00 0.00 0.68 -0.17 20 1 2,788 -1
29JAN26 380.00 P 1.54 1.65 1.25 1.57 -0.18 20 122 4,123 +22
29JAN26 390.00 P 2.85 3.02 2.38 3.08 -0.38 19 364 3,997 +108
29JAN26 400.00 P 5.94 5.94 4.48 5.81 -0.47 18 225 4,239 +157
29JAN26 410.00 P 10.00 10.30 8.32 10.30 -0.61 18 177 2,695 -23
29JAN26 420.00 P 16.50 16.61 14.80 16.61 -0.91 18 32 934 +10
29JAN26 430.00 P 24.00 24.60 22.22 24.69 -0.70 20 100 1,804 +90
29JAN26 440.00 P 33.23 33.23 30.00 33.45 -0.70 21 152 589 +15
29JAN26 450.00 P 0.00 0.00 0.00 42.78 -0.67 21 0 208 0
29JAN26 460.00 P 0.00 0.00 0.00 52.82 -0.33 25 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 62.40 -0.61 0 0 60 0
29JAN26 480.00 P 0.00 0.00 0.00 72.40 -0.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 82.40 -1.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 92.40 -1.67 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 102.40 -1.58 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 112.40 -1.58 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 122.48 -1.43 42 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 132.40 -1.51 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 142.40 -1.50 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 152.40 -1.56 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 162.40 -1.25 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 172.40 -1.48 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 300.00 P 0.20 0.20 0.20 0.01 0.00 24 30 136 +30
26FEB26 310.00 P 0.25 0.25 0.23 0.02 0.00 23 30 86 +30
26FEB26 320.00 P 0.00 0.00 0.00 0.04 0.00 22 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.11 0.00 21 0 1,293 0
26FEB26 340.00 P 0.00 0.00 0.00 0.25 -0.02 21 1 695 -1
26FEB26 350.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 199 0
26FEB26 360.00 P 1.22 1.22 1.22 1.13 -0.08 21 1 748 0
26FEB26 370.00 P 2.15 2.17 2.15 2.17 -0.12 21 67 1,474 +64
26FEB26 380.00 P 3.58 3.66 3.08 3.66 -0.22 20 123 3,167 -7
26FEB26 390.00 P 5.41 5.91 5.24 5.93 -0.27 20 299 2,758 +242
26FEB26 400.00 P 8.16 8.16 8.16 9.19 -0.41 19 8 3,111 +8
26FEB26 410.00 P 12.65 13.46 12.00 13.84 -0.52 19 67 1,257 +26
26FEB26 420.00 P 19.61 19.61 18.83 19.88 -1.12 20 26 1,309 +24
26FEB26 430.00 P 24.80 24.80 24.80 27.37 -0.70 21 30 788 0
26FEB26 440.00 P 34.40 34.40 34.40 35.43 -0.75 21 3 196 0
26FEB26 450.00 P 0.00 0.00 0.00 44.10 -0.77 22 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 53.24 -0.76 22 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 62.73 -0.73 23 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 72.47 -0.61 23 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 82.40 -1.60 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 92.40 -1.67 0 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 102.40 -1.58 0 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 112.40 -1.58 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 122.48 -1.43 35 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 132.40 -1.51 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 142.40 -1.50 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 152.40 -1.56 0 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 37 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 32 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 0.00 27 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 0.00 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 0.00 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.06 0.00 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.09 0.00 23 0 956 0
30MAR26 310.00 P 0.00 0.00 0.00 0.20 0.00 23 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 941 0
30MAR26 330.00 P 1.28 1.28 1.28 0.76 -0.03 23 10 956 -10
30MAR26 340.00 P 1.67 1.69 1.65 1.33 -0.08 23 40 1,671 0
30MAR26 350.00 P 0.00 0.00 0.00 2.25 -0.17 22 9 7,148 +9
30MAR26 360.00 P 3.65 3.65 3.53 3.59 -0.31 22 30 8,069 +9
30MAR26 370.00 P 5.29 5.48 5.09 5.35 -0.42 22 92 1,636 +12
30MAR26 380.00 P 7.53 7.85 7.25 7.85 -0.39 21 31 1,959 +6
30MAR26 390.00 P 10.88 11.14 10.23 11.14 -0.45 21 107 2,439 +46
30MAR26 400.00 P 14.31 14.77 14.19 15.22 -0.53 21 44 3,206 +8
30MAR26 410.00 P 20.40 20.70 19.00 20.06 -1.39 21 80 3,072 +26
30MAR26 420.00 P 26.50 26.50 24.89 27.14 -0.81 22 31 1,993 -16
30MAR26 430.00 P 0.00 0.00 0.00 34.37 -1.14 22 0 4,689 0
30MAR26 440.00 P 0.00 0.00 0.00 42.28 -1.19 23 0 1,360 0
30MAR26 450.00 P 50.00 50.00 50.00 50.64 -2.75 24 1 715 -1
30MAR26 460.00 P 0.00 0.00 0.00 59.33 -1.16 25 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 68.31 -1.21 25 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 76.87 -3.06 24 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 86.18 -3.17 24 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 95.66 -3.21 25 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 105.31 -3.14 25 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 114.91 -2.25 25 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 124.58 -2.62 24 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 134.30 -2.61 22 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 144.05 -2.62 0 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 155.06 -0.42 34 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 162.93 -2.74 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 174.75 -0.40 35 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 26 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 0.12 -0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.70 -0.06 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 0.93 -0.04 24 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.49 -0.06 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.27 -0.11 24 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 3.34 -0.17 24 0 2,359 0
29JUN26 340.00 P 5.42 5.42 5.42 4.75 -0.24 24 65 1,649 +65
29JUN26 350.00 P 6.93 6.93 6.33 6.58 -0.29 24 66 2,570 +66
29JUN26 360.00 P 8.71 9.14 8.13 8.69 -0.54 23 1,338 2,998 +1,130
29JUN26 370.00 P 11.30 11.40 10.56 11.25 -0.75 23 332 1,540 +251
29JUN26 380.00 P 15.00 15.00 13.18 14.53 -0.77 23 281 1,957 +272
29JUN26 390.00 P 18.50 18.50 17.32 18.43 -0.83 23 138 1,127 +85
29JUN26 400.00 P 22.00 22.96 22.00 22.96 -1.00 23 25 1,794 -10
29JUN26 410.00 P 27.63 27.63 27.63 27.93 -1.21 23 2 302 +2
29JUN26 420.00 P 34.81 34.81 34.81 34.81 -0.46 24 15 1,241 0
29JUN26 430.00 P 0.00 0.00 0.00 41.67 -0.42 24 0 1,100 0
29JUN26 440.00 P 49.11 49.11 49.11 49.11 -0.32 25 1 439 +1
29JUN26 450.00 P 0.00 0.00 0.00 56.88 -0.17 25 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 65.10 -0.01 26 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 72.32 -1.65 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 81.80 -0.82 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 88.90 -2.71 24 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 98.60 -1.78 26 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 107.70 -2.01 26 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 116.98 -1.70 26 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 126.35 -1.69 26 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 135.81 -1.94 26 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 145.21 -1.79 26 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 155.06 -1.53 27 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 164.48 -1.68 25 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 175.31 -0.94 30 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.89 -0.04 25 0 8 0
29SEP26 295.00 P 0.00 0.00 0.00 2.19 -0.05 25 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 2.74 -0.06 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 3.82 -0.08 25 0 197 0
29SEP26 320.00 P 6.19 6.19 6.19 5.21 -0.08 25 10 922 0
29SEP26 330.00 P 7.62 7.62 7.19 7.00 -0.11 25 24 498 0
29SEP26 340.00 P 0.00 0.00 0.00 9.11 -0.14 25 0 738 0
29SEP26 350.00 P 11.86 11.86 11.18 11.61 -0.14 25 6 793 +2
29SEP26 360.00 P 14.46 14.49 13.54 14.28 -0.56 25 293 1,481 +226
29SEP26 370.00 P 17.85 17.85 16.62 17.69 -0.57 25 198 993 +172
29SEP26 380.00 P 21.61 21.61 20.26 21.52 -0.61 25 154 696 +136
29SEP26 390.00 P 25.92 25.95 24.47 25.89 -0.65 25 253 1,589 +209
29SEP26 400.00 P 30.42 30.42 30.42 30.71 -0.80 25 3 439 -3
29SEP26 410.00 P 0.00 0.00 0.00 36.32 -0.68 25 0 680 0
29SEP26 420.00 P 42.66 42.66 42.66 42.39 -0.36 26 15 292 +15
29SEP26 430.00 P 47.97 49.01 47.97 49.01 -0.66 26 30 143 +30
29SEP26 440.00 P 0.00 0.00 0.00 54.57 -0.52 25 0 289 0
29SEP26 450.00 P 0.00 0.00 0.00 62.38 -1.54 26 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 71.13 -0.42 27 0 233 0
29SEP26 470.00 P 76.91 78.98 76.91 78.98 -0.89 28 65 326 +65
29SEP26 480.00 P 0.00 0.00 0.00 86.06 -1.81 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 93.55 -2.78 26 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 102.83 -1.78 27 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.84 -2.35 27 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 119.63 -2.35 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 129.17 -1.74 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 138.14 -1.82 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 147.29 -1.77 27 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 156.61 -1.74 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 165.99 -1.73 27 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.42 -1.75 27 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.31 -0.08 25 0 27 0
30DEC26 295.00 P 0.00 0.00 0.00 3.81 -0.09 25 0 76 0
30DEC26 300.00 P 5.80 5.80 5.80 4.48 -0.11 25 4 94 -4
30DEC26 310.00 P 7.30 7.30 7.30 5.88 -0.11 25 50 116 +50
30DEC26 320.00 P 0.00 0.00 0.00 7.71 -0.15 25 0 135 0
30DEC26 330.00 P 10.17 10.17 10.17 9.77 -0.19 25 1 167 +1
30DEC26 340.00 P 0.00 0.00 0.00 12.25 -0.20 25 0 24 0
30DEC26 350.00 P 14.90 15.01 14.90 15.13 -0.24 25 100 475 +100
30DEC26 360.00 P 0.00 0.00 0.00 18.32 -0.25 25 0 338 0
30DEC26 370.00 P 21.52 21.52 21.52 22.07 -0.30 25 50 602 0
30DEC26 380.00 P 0.00 0.00 0.00 26.06 -0.30 25 0 170 0
30DEC26 390.00 P 30.00 30.00 30.00 30.68 -0.36 25 6 302 0
30DEC26 400.00 P 0.00 0.00 0.00 35.51 -0.37 26 0 369 0
30DEC26 410.00 P 0.00 0.00 0.00 40.98 -0.41 26 0 160 0
30DEC26 420.00 P 0.00 0.00 0.00 46.67 -0.42 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 53.37 -0.60 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 60.17 -0.94 26 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 67.69 -0.75 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 75.43 -0.53 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 82.28 -1.58 27 0 0 0
30DEC26 480.00 P 89.71 91.44 89.65 91.35 -0.54 28 355 355 +355
30DEC26 490.00 P 98.27 99.63 97.95 99.52 -0.45 29 340 340 +340
30DEC26 500.00 P 0.00 0.00 0.00 105.85 -2.19 27 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 114.97 -1.81 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 122.75 -2.57 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 131.81 -2.26 28 0 0 0
TOTAL PUT 13,618 217,077 +3,693
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$ 28.40
30DEC25 15.50 C 0.00 0.00 0.00 12.92 -0.15 175 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.41 -0.16 120 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.95 -0.12 189 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.41 -0.16 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.91 -0.16 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.41 -0.16 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.98 -0.31 168 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.41 -0.37 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.91 -0.37 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.49 -0.30 145 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.43 -0.36 99 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.41 -0.36 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.41 -0.17 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.47 -0.11 74 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.42 -0.16 39 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.42 -0.16 28 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.43 -0.16 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.57 -0.15 20 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.13 -0.07 21 0 140 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 46 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.46 -0.16 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.98 -0.31 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.46 -0.32 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.95 -0.33 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.56 -0.23 66 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.47 -0.32 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.47 -0.30 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.47 -0.11 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.47 -0.17 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.58 -0.07 30 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.49 -0.17 13 0 54 0
29JAN26 27.00 C 2.02 2.02 1.73 1.64 -0.20 18 2 71 +1
29JAN26 28.00 C 0.00 0.00 0.00 0.97 -0.13 19 0 20 0
29JAN26 29.00 C 0.00 0.00 0.00 0.50 -0.03 19 0 120 0
29JAN26 30.00 C 0.31 0.31 0.30 0.23 -0.02 20 30 142 +30
29JAN26 31.00 C 0.12 0.12 0.12 0.09 0.00 20 10 124 +10
29JAN26 32.00 C 0.00 0.00 0.00 0.03 0.00 20 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.51 -0.34 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.01 -0.42 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.68 -0.11 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.52 -0.27 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.50 -0.39 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.54 -0.15 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.58 -0.27 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.65 -0.22 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.63 -0.18 16 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.86 -0.19 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.22 -0.13 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.74 -0.11 19 0 30 0
26FEB26 30.00 C 0.52 0.52 0.52 0.41 -0.07 19 10 10 +10
26FEB26 31.00 C 0.32 0.32 0.31 0.23 -0.04 20 30 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.03 -0.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.42 -0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.04 -0.05 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.43 -0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.05 -0.31 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.46 -0.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.06 -0.23 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.73 -0.12 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 -0.49 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.68 -0.11 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.52 -0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.56 -0.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.60 -0.16 17 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.63 -0.22 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.74 -0.20 20 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.83 -0.27 18 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.15 -0.17 20 0 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.52 -0.17 20 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 1.04 -0.11 20 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.68 -0.08 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 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 12.61 -0.32 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.07 -0.04 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.58 -0.37 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.17 -0.19 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.64 -0.27 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.10 -0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.73 -0.23 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.14 -0.36 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.68 -0.34 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.71 -0.28 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.75 -0.14 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.94 -0.10 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.92 -0.21 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.07 -0.06 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.29 -0.09 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.58 -0.10 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.98 -0.10 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.49 -0.11 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.09 -0.09 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.78 -0.08 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.17 -0.19 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.64 -0.27 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.11 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.73 -0.23 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.14 -0.36 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.71 -0.31 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.72 -0.27 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.79 -0.22 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.94 -0.10 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.95 -0.36 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.19 -0.25 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.52 -0.23 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.02 -0.10 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.42 -0.16 22 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.97 -0.07 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 -0.07 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.06 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.03 -0.04 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.19 -0.31 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.71 -0.31 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.86 -0.13 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.88 -0.17 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.94 -0.24 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 -0.15 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.39 -0.14 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.88 -0.14 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.30 -0.14 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.71 -0.12 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.27 -0.11 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.90 -0.10 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.58 -0.09 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 -0.08 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 -0.07 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.07 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.06 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
TOTAL CALL 82 1,926 +51
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 23 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.74 +0.10 23 0 58 0
30DEC25 30.00 P 0.00 0.00 0.00 1.65 +0.17 31 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.68 +0.17 48 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.71 +0.17 65 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.72 +0.15 79 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.82 +0.26 127 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.86 +0.29 143 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.67 +0.10 119 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 29 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 174 0
29JAN26 27.00 P 0.17 0.23 0.17 0.22 +0.06 20 18 98 +18
29JAN26 28.00 P 0.49 0.53 0.49 0.53 +0.10 20 30 47 +28
29JAN26 29.00 P 0.00 0.00 0.00 1.07 +0.14 21 0 22 0
29JAN26 30.00 P 1.65 1.65 1.65 1.81 +0.16 22 15 15 +15
29JAN26 31.00 P 0.00 0.00 0.00 2.71 +0.17 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.71 +0.17 31 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.74 +0.17 38 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.77 +0.20 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.80 +0.23 52 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.83 +0.27 59 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.86 +0.29 65 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.88 +0.31 71 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 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.73 +0.06 20 0 64 0
26FEB26 29.00 P 0.00 0.00 0.00 1.26 +0.12 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.95 +0.15 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.79 +0.15 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.73 +0.19 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.74 +0.17 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.77 +0.20 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.80 +0.23 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.83 +0.27 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.86 +0.29 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.88 +0.31 55 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 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 +0.01 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 46 0
30MAR26 27.00 P 0.61 0.61 0.61 0.58 +0.04 21 15 16 +15
30MAR26 28.00 P 0.00 0.00 0.00 0.97 +0.06 21 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.49 +0.11 21 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.16 +0.16 22 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.93 +0.17 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.80 +0.13 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.74 +0.17 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.77 +0.20 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.80 +0.22 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.83 +0.26 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.86 +0.29 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.88 +0.30 47 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 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.55 +0.02 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.84 +0.03 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 +0.08 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.25 +0.09 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.95 +0.13 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.67 +0.14 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 +0.09 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.40 +0.35 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 +0.22 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.17 +0.10 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.10 +0.09 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.09 +0.28 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.97 +0.37 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.06 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 +0.07 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 +0.08 24 0 0 0
29SEP26 29.00 P 2.88 2.88 2.88 2.84 +0.10 24 15 15 +15
29SEP26 30.00 P 0.00 0.00 0.00 3.48 +0.20 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.19 +0.23 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.95 +0.12 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.76 +0.13 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.61 +0.13 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.50 +0.14 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.42 +0.15 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.36 +0.15 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.32 +0.20 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 0.00 23 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 0.00 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.03 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 +0.04 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 +0.05 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.00 +0.06 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 +0.16 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.33 +0.08 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.07 +0.09 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.87 +0.10 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.71 +0.11 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.58 +0.12 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.48 +0.13 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.41 +0.14 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.35 +0.13 28 0 0 0
TOTAL PUT 93 2,901 +91
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$ 122.30
24DEC25 85.00 C 0.00 0.00 0.00 37.31 +1.00 220 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 34.81 +0.99 202 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 32.31 +0.99 185 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 29.81 +0.99 168 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 27.31 +0.99 152 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 24.81 +0.99 136 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 22.31 +0.99 120 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 19.81 +0.99 105 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 17.31 +0.99 90 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 14.81 +0.99 75 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 12.31 +0.99 61 0 5 0
24DEC25 112.50 C 9.55 9.55 9.55 9.82 +1.00 65 40 23 -19
24DEC25 115.00 C 0.00 0.00 0.00 7.32 +0.87 50 0 71 0
24DEC25 117.50 C 4.50 4.50 4.20 4.83 +0.92 38 38 135 -20
24DEC25 120.00 C 2.00 2.00 1.83 2.40 +0.72 28 21 159 -11
24DEC25 122.50 C 0.49 0.49 0.20 0.35 +0.03 17 82 312 +46
24DEC25 125.00 C 0.07 0.07 0.04 0.15 +0.01 36 16 215 +13
24DEC25 127.50 C 0.00 0.00 0.00 0.13 +0.03 56 0 300 0
24DEC25 130.00 C 0.00 0.00 0.00 0.12 +0.04 73 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.11 +0.04 89 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.10 +0.04 104 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.09 +0.04 118 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.08 +0.04 130 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.07 +0.04 141 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.06 +0.04 151 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.05 +0.04 160 0 0 0
24DEC25 150.00 C 0.00 0.00 0.00 0.04 +0.03 167 0 0 0
24DEC25 152.50 C 0.00 0.00 0.00 0.03 - 172 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 75.33 +1.00 199 0 2,335 0
30DEC25 48.00 C 0.00 0.00 0.00 75.28 +1.95 417 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 73.33 +0.88 170 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 72.33 -0.11 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 70.57 +1.73 361 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 67.33 +0.99 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 65.46 +1.48 316 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 62.34 +1.00 160 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 60.69 +1.85 304 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 58.18 +1.40 287 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 54.84 +0.15 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 52.34 +0.09 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 49.84 +0.99 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 47.35 +1.00 114 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 44.85 +0.55 104 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 42.35 +0.99 91 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 39.85 +0.99 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 37.35 +0.99 0 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 34.85 +0.99 0 0 2,290 0
30DEC25 90.00 C 32.40 32.40 32.40 32.40 +1.04 94 1 4,073 0
30DEC25 92.50 C 29.30 29.30 29.30 29.86 +0.99 67 2 5,217 -2
30DEC25 95.00 C 26.95 26.95 26.95 27.36 +0.99 58 6 7,496 0
30DEC25 97.50 C 0.00 0.00 0.00 24.86 +0.99 48 1,000 10,068 0
30DEC25 100.00 C 0.00 0.00 0.00 22.36 +0.99 0 0 1,362 0
30DEC25 102.50 C 19.50 19.50 19.50 19.86 +0.98 0 503 6,249 -3
30DEC25 105.00 C 17.33 17.39 17.03 17.72 +1.33 74 641 4,046 -494
30DEC25 107.50 C 15.00 15.00 14.34 14.87 +0.97 33 12 3,276 -10
30DEC25 110.00 C 11.91 12.01 11.73 12.37 +0.83 27 306 4,427 -306
30DEC25 112.50 C 0.00 0.00 0.00 9.87 +1.02 20 0 4,900 0
30DEC25 115.00 C 7.15 7.15 7.00 7.39 +0.63 20 107 13,550 -5
30DEC25 117.50 C 4.70 4.86 4.39 4.97 +0.82 19 1,042 5,529 -104
30DEC25 120.00 C 2.88 2.88 2.15 2.65 +0.46 15 219 4,472 -69
30DEC25 122.50 C 0.93 1.06 0.66 0.97 +0.23 15 443 2,752 -104
30DEC25 125.00 C 0.30 0.33 0.24 0.34 +0.07 18 437 1,911 +38
30DEC25 127.50 C 0.08 0.08 0.08 0.13 +0.03 21 15 944 0
30DEC25 130.00 C 0.06 0.06 0.04 0.12 +0.04 27 3 634 0
30DEC25 132.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 1,177 0
30DEC25 135.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.09 +0.04 44 0 215 0
30DEC25 140.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.07 +0.04 53 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.06 +0.04 57 0 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.03 - 65 0 0 -
02JAN26 90.00 C 0.00 0.00 0.00 33.29 +1.90 135 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 29.88 +0.99 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 27.38 +0.99 0 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 24.96 +0.79 65 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 23.06 +1.66 90 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 20.07 +1.11 61 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 17.93 +1.53 69 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 14.92 +0.59 34 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 12.44 +0.90 31 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 9.98 +1.00 28 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 7.41 +0.65 16 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 5.05 +0.84 18 0 3 0
02JAN26 120.00 C 2.40 2.40 2.40 2.95 +0.63 18 20 20 +17
02JAN26 122.50 C 1.12 1.40 0.99 1.24 +0.29 15 409 386 +271
02JAN26 125.00 C 0.38 0.38 0.38 0.51 +0.05 17 9 15 +9
02JAN26 127.50 C 0.20 0.20 0.20 0.21 -0.03 19 1 1 +1
02JAN26 130.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
02JAN26 137.50 C 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
02JAN26 145.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
02JAN26 147.50 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
02JAN26 150.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
02JAN26 152.50 C 0.00 0.00 0.00 0.03 - 54 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 52.52 +0.27 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 50.03 +0.48 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 47.54 +0.81 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 45.05 +0.75 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 43.38 +1.54 89 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 40.79 +1.81 81 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 37.82 +1.24 62 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 35.08 +0.99 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 33.29 +1.84 66 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 30.10 +0.99 29 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 28.43 +1.94 59 0 70 0
29JAN26 97.50 C 0.00 0.00 0.00 24.96 +0.79 0 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 23.06 +1.40 42 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 20.15 +0.96 23 0 399 0
29JAN26 105.00 C 17.33 17.33 17.33 17.93 +1.15 31 10 4,398 0
29JAN26 107.50 C 0.00 0.00 0.00 15.08 +0.75 0 0 868 0
29JAN26 110.00 C 12.58 12.58 12.58 12.78 +0.73 19 1 1,293 0
29JAN26 112.50 C 0.00 0.00 0.00 10.33 +0.87 17 0 833 0
29JAN26 115.00 C 0.00 0.00 0.00 8.08 +0.53 17 0 2,356 0
29JAN26 117.50 C 6.00 6.30 5.93 6.13 +0.53 18 112 7,607 +10
29JAN26 120.00 C 4.51 4.58 4.09 4.42 +0.46 18 15 2,539 +1
29JAN26 122.50 C 2.92 3.05 2.77 2.99 +0.36 18 89 1,486 -27
29JAN26 125.00 C 2.00 2.09 1.89 2.05 +0.30 19 142 4,776 +128
29JAN26 127.50 C 1.25 1.38 1.21 1.37 +0.24 20 646 1,452 +100
29JAN26 130.00 C 0.85 0.85 0.79 0.91 +0.16 21 9 1,609 +2
29JAN26 132.50 C 0.61 0.61 0.55 0.59 +0.13 21 54 414 +14
29JAN26 135.00 C 0.37 0.37 0.37 0.39 +0.11 22 3 311 0
29JAN26 137.50 C 0.29 0.29 0.26 0.26 +0.09 23 11 396 +1
29JAN26 140.00 C 0.22 0.22 0.22 0.18 +0.08 24 2 60 0
29JAN26 142.50 C 0.00 0.00 0.00 0.12 +0.06 24 0 569 0
29JAN26 145.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 455 0
29JAN26 147.50 C 0.00 0.00 0.00 0.06 +0.04 26 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 0.03 - 28 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 47.61 +0.88 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.07 +1.33 72 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 43.38 +1.54 64 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 41.25 +1.99 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 37.82 -0.08 36 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 36.28 +1.51 58 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 33.29 +1.44 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 30.24 -0.02 0 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 28.43 +0.70 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 25.29 +0.75 0 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 23.06 +0.99 27 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 21.18 +0.90 34 0 40 0
26FEB26 105.00 C 18.13 18.13 18.13 18.40 +0.95 27 21 742 +21
26FEB26 107.50 C 0.00 0.00 0.00 15.76 +0.22 22 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 13.51 +0.63 21 0 1,136 0
26FEB26 112.50 C 0.00 0.00 0.00 12.10 +1.25 27 0 1,038 0
26FEB26 115.00 C 0.00 0.00 0.00 10.01 +1.39 25 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 7.59 +0.71 21 4 536 0
26FEB26 120.00 C 5.79 5.83 5.60 5.91 +0.61 20 23 626 -1
26FEB26 122.50 C 4.52 4.52 4.30 4.42 +0.44 20 34 787 -8
26FEB26 125.00 C 3.20 3.27 3.20 3.37 +0.36 20 13 832 0
26FEB26 127.50 C 2.39 2.39 2.38 2.53 +0.25 21 293 1,151 -290
26FEB26 130.00 C 0.00 0.00 0.00 1.87 +0.16 21 0 200 0
26FEB26 132.50 C 1.35 1.36 1.35 1.36 +0.08 21 59 181 +55
26FEB26 135.00 C 1.05 1.05 1.00 1.04 +0.06 22 35 845 +2
26FEB26 137.50 C 0.00 0.00 0.00 0.74 -0.01 22 0 69 0
26FEB26 140.00 C 0.61 0.61 0.61 0.52 -0.04 22 15 880 +15
26FEB26 142.50 C 0.00 0.00 0.00 0.36 -0.05 22 0 44 0
26FEB26 145.00 C 0.00 0.00 0.00 0.25 -0.06 23 0 155 0
26FEB26 147.50 C 0.00 0.00 0.00 0.17 -0.06 23 0 45 0
26FEB26 150.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 0.08 - 23 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 75.47 +1.02 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 75.46 +1.46 123 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 73.81 +0.92 95 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.33 -0.25 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.93 +0.98 111 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.86 +1.21 85 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.11 +1.94 104 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.43 +1.75 94 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 61.11 +1.91 93 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 58.67 +1.89 89 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 54.94 +0.25 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 52.74 +0.49 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 50.88 +1.22 69 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 48.65 +0.89 70 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 46.07 +1.33 65 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 43.38 +1.36 57 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 41.26 +1.94 60 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 37.82 -0.08 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 36.28 +1.51 52 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 33.33 +0.50 42 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 31.32 +1.06 46 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 28.78 +1.05 42 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 25.29 +0.75 0 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 23.13 +0.42 26 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 21.29 +1.01 32 0 1,784 0
30MAR26 105.00 C 18.70 18.70 18.51 18.88 +1.13 29 60 2,797 +58
30MAR26 107.50 C 0.00 0.00 0.00 16.43 +0.89 26 0 2,901 0
30MAR26 110.00 C 13.50 13.70 13.50 14.29 +1.41 26 46 6,627 -10
30MAR26 112.50 C 0.00 0.00 0.00 12.10 +1.10 24 0 5,912 0
30MAR26 115.00 C 9.70 9.71 9.68 10.01 +0.96 23 40 3,318 -40
30MAR26 117.50 C 0.00 0.00 0.00 7.85 +0.75 20 0 2,145 0
30MAR26 120.00 C 6.38 6.46 6.10 6.29 +0.55 20 67 10,872 +4
30MAR26 122.50 C 5.07 5.07 4.85 4.93 +0.39 20 67 1,538 +32
30MAR26 125.00 C 3.80 3.82 3.67 3.85 +0.29 20 20 541 +16
30MAR26 127.50 C 2.88 2.90 2.88 3.03 +0.32 21 5 1,166 +2
30MAR26 130.00 C 2.32 2.32 2.32 2.37 +0.24 21 25 450 +25
30MAR26 132.50 C 1.80 1.86 1.79 1.80 +0.19 22 3 369 +2
30MAR26 135.00 C 1.43 1.46 1.43 1.33 +0.12 22 10 880 +6
30MAR26 137.50 C 1.17 1.17 1.16 0.97 +0.06 22 90 335 -30
30MAR26 140.00 C 0.94 0.94 0.89 0.70 +0.03 22 43 79 -37
30MAR26 142.50 C 0.75 0.75 0.75 0.50 0.00 22 4 140 +4
30MAR26 145.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 59 0
30MAR26 147.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 40 0
30MAR26 150.00 C 0.46 0.46 0.43 0.17 -0.03 22 9 6,010 +9
30MAR26 152.50 C 0.00 0.00 0.00 0.12 - 22 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 63.43 +1.59 74 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.11 +1.91 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.67 +1.89 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.95 +0.26 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.74 +0.23 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.88 +1.22 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.65 +0.89 55 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 46.07 +1.33 51 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 43.38 +1.36 45 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 41.26 +1.94 47 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 37.90 0.00 30 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 36.28 +1.51 41 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 33.33 +0.50 34 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 31.32 +1.06 36 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 28.78 +1.05 33 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 25.50 +0.55 21 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 23.14 +0.43 21 0 775 0
29JUN26 102.50 C 0.00 0.00 0.00 21.55 +1.27 27 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 18.88 +0.95 23 0 2,964 0
29JUN26 107.50 C 16.79 16.79 16.79 16.70 +0.13 22 30 882 +30
29JUN26 110.00 C 14.50 14.50 14.50 14.43 +0.65 21 1 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 12.41 -0.28 20 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 10.76 -0.16 20 0 3,397 0
29JUN26 117.50 C 0.00 0.00 0.00 9.27 +0.51 20 0 284 0
29JUN26 120.00 C 0.00 0.00 0.00 7.90 +0.50 20 0 439 0
29JUN26 122.50 C 0.00 0.00 0.00 6.69 +0.55 21 0 30 0
29JUN26 125.00 C 5.60 5.60 5.20 5.64 +0.46 20 2 6,065 +1
29JUN26 127.50 C 0.00 0.00 0.00 4.79 +0.44 21 0 132 0
29JUN26 130.00 C 3.76 3.76 3.64 4.09 +0.48 21 13 2,151 +13
29JUN26 132.50 C 3.24 3.24 3.24 3.48 +0.45 21 3 50 -2
29JUN26 135.00 C 2.60 2.60 2.60 2.95 +0.37 22 1 93 +1
29JUN26 137.50 C 0.00 0.00 0.00 2.51 +0.34 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 2.12 +0.33 22 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 1.81 +0.37 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.53 +0.35 23 0 10 0
29JUN26 147.50 C 1.18 1.18 1.18 1.30 +0.36 23 1 406 +1
29JUN26 150.00 C 0.00 0.00 0.00 1.13 +0.36 23 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.93 - 23 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 52.74 +0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.88 +1.22 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.65 +0.89 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.07 +1.33 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.38 +0.46 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.26 +1.94 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.96 +0.06 27 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 36.28 +1.51 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.33 +0.50 27 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 31.32 +1.06 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.78 +1.05 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.10 +1.06 23 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 23.79 +1.08 22 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 21.55 +0.26 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 18.88 +0.75 18 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 17.49 +0.92 21 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 15.32 -0.24 19 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 13.70 +0.59 20 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 12.19 +0.53 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 10.87 +0.56 20 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 9.60 +0.50 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 8.47 +0.52 20 4 13 0
29SEP26 125.00 C 7.10 7.10 7.10 7.44 +0.47 20 1 39 -1
29SEP26 127.50 C 0.00 0.00 0.00 6.55 +0.50 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 5.76 +0.45 21 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 5.05 +0.48 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 4.42 +0.43 21 0 50 0
29SEP26 137.50 C 3.53 3.53 3.53 3.87 +0.47 21 2 81 0
29SEP26 140.00 C 0.00 0.00 0.00 3.37 +0.41 21 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 2.95 +0.34 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 2.54 +0.25 21 0 99 0
29SEP26 147.50 C 2.12 2.12 2.12 2.24 +0.28 22 1 33 -1
29SEP26 150.00 C 0.00 0.00 0.00 1.94 +0.27 22 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.72 - 22 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 43.38 +0.46 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.26 +1.94 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.96 +0.06 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.28 +1.51 28 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 33.33 +0.50 23 0 0 0
30DEC26 92.50 C 29.48 29.48 29.48 31.32 +1.06 24 1 3 +1
30DEC26 95.00 C 0.00 0.00 0.00 28.84 +0.57 22 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 26.14 +0.49 19 0 0 0
30DEC26 100.00 C 24.30 24.30 24.30 23.79 +0.04 18 15 27 +12
30DEC26 102.50 C 0.00 0.00 0.00 21.93 +0.24 19 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 20.11 +0.43 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.44 +0.88 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 16.80 +0.81 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.29 +0.79 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 13.83 +0.69 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.50 +0.66 20 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 11.22 +0.56 20 0 13 0
30DEC26 122.50 C 0.00 0.00 0.00 10.07 +0.52 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 8.97 +0.41 20 0 34 0
30DEC26 127.50 C 0.00 0.00 0.00 8.01 +0.29 20 0 0 0
30DEC26 130.00 C 6.46 6.46 6.46 7.21 +0.25 20 1 25 +1
30DEC26 132.50 C 0.00 0.00 0.00 6.58 +0.28 21 0 7 0
30DEC26 135.00 C 0.00 0.00 0.00 5.96 +0.31 21 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.41 +0.27 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.94 +0.30 21 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 4.48 +0.30 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.10 +0.29 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.76 +0.32 22 0 8 0
30DEC26 150.00 C 0.00 0.00 0.00 3.43 +0.23 23 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.24 - 23 0 0 -
TOTAL CALL 7,529 230,459 -632
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 129 0 70 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 113 0 17 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 140 0
24DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 136 0
24DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
24DEC25 115.00 P 0.02 0.02 0.01 0.01 -0.01 50 14 513 +14
24DEC25 117.50 P 0.00 0.00 0.00 0.03 -0.05 40 0 1,447 0
24DEC25 120.00 P 0.13 0.13 0.11 0.09 -0.31 28 65 169 +13
24DEC25 122.50 P 0.88 1.09 0.74 0.57 -0.98 18 106 229 +37
24DEC25 125.00 P 0.00 0.00 0.00 2.93 -0.97 42 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 5.48 -0.90 69 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 8.05 -0.85 97 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 10.59 -0.78 121 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 12.94 -0.93 125 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 15.60 -0.77 161 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 18.10 -0.77 179 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 20.59 -0.78 195 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 23.09 -0.77 211 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 25.44 -0.87 207 0 0 0
24DEC25 150.00 P 0.00 0.00 0.00 28.09 -0.77 244 0 0 0
24DEC25 152.50 P 0.00 0.00 0.00 30.59 - 259 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 233 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 228 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 223 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 218 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 207 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 176 0 711 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 157 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 148 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2,843 0
30DEC25 72.50 P 0.01 0.01 0.01 0.01 0.00 132 79 2,704 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 124 24 4,710 +24
30DEC25 77.50 P 0.01 0.01 0.01 0.01 0.00 116 2 5,255 +2
30DEC25 80.00 P 0.01 0.03 0.01 0.01 0.00 109 230 14,996 -229
30DEC25 82.50 P 0.01 0.03 0.01 0.01 0.00 101 160 2,831 -139
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 94 2 9,644 +2
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4,007 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30,245 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 11,504 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12,616 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 61 1,000 10,911 +1,000
30DEC25 100.00 P 0.02 0.02 0.02 0.01 0.00 55 145 8,833 0
30DEC25 102.50 P 0.04 0.04 0.04 0.01 0.00 49 100 9,692 0
30DEC25 105.00 P 0.05 0.06 0.04 0.01 -0.01 42 267 7,460 -100
30DEC25 107.50 P 0.06 0.08 0.06 0.01 -0.02 36 195 2,918 +41
30DEC25 110.00 P 0.09 0.10 0.07 0.01 -0.04 30 359 3,184 +147
30DEC25 112.50 P 0.09 0.10 0.09 0.01 -0.09 25 101 1,699 +50
30DEC25 115.00 P 0.17 0.17 0.13 0.03 -0.15 22 1,318 5,896 +1,188
30DEC25 117.50 P 0.20 0.20 0.16 0.10 -0.29 19 2,661 4,114 -19
30DEC25 120.00 P 0.45 0.45 0.35 0.36 -0.49 17 717 1,242 +296
30DEC25 122.50 P 1.27 1.48 1.14 1.17 -0.78 16 288 394 +149
30DEC25 125.00 P 3.50 3.50 3.30 3.08 -0.85 20 52 174 +52
30DEC25 127.50 P 0.00 0.00 0.00 5.48 -0.95 27 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 8.05 -0.85 37 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 10.59 -0.78 47 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 13.02 -0.85 52 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 15.60 -1.09 62 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 18.10 -0.77 69 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 20.59 -0.78 75 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 23.09 -0.77 82 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 25.60 -0.71 88 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 28.53 -0.34 110 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 30.62 - 101 0 0 -
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
02JAN26 110.00 P 0.09 0.09 0.09 0.05 0.00 32 10 14 +10
02JAN26 112.50 P 0.12 0.12 0.12 0.08 -0.02 28 30 30 +30
02JAN26 115.00 P 0.16 0.16 0.16 0.16 -0.02 25 30 50 +30
02JAN26 117.50 P 0.30 0.30 0.25 0.29 -0.15 22 817 575 +437
02JAN26 120.00 P 0.58 0.62 0.58 0.61 -0.35 19 68 91 +16
02JAN26 122.50 P 0.00 0.00 0.00 1.42 -0.72 16 0 47 0
02JAN26 125.00 P 0.00 0.00 0.00 3.24 -0.91 19 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 5.50 -0.93 23 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 8.05 -0.85 32 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 10.59 -0.97 40 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 13.02 -1.03 44 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 15.60 -1.09 52 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 18.10 -0.80 58 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 20.59 -0.78 64 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 23.09 -0.77 69 0 0 0
02JAN26 147.50 P 0.00 0.00 0.00 25.60 -0.79 74 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 28.53 -0.34 93 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 30.62 - 85 0 0 -
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 61 1 1,340 +1
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,115 0
29JAN26 87.50 P 0.05 0.05 0.05 0.01 0.00 38 3 537 +3
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,291 0
29JAN26 92.50 P 0.10 0.10 0.10 0.01 0.00 32 3 1,434 -3
29JAN26 95.00 P 0.14 0.14 0.14 0.01 0.00 29 12 1,389 -12
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 3,288 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 3,520 0
29JAN26 102.50 P 0.24 0.24 0.24 0.02 -0.04 23 6 2,189 +2
29JAN26 105.00 P 0.28 0.29 0.27 0.05 -0.06 23 153 2,663 -22
29JAN26 107.50 P 0.37 0.37 0.37 0.10 -0.09 22 55 3,225 +25
29JAN26 110.00 P 0.46 0.46 0.46 0.19 -0.16 21 16 2,706 0
29JAN26 112.50 P 0.61 0.61 0.56 0.38 -0.23 21 32 1,714 -30
29JAN26 115.00 P 0.85 0.91 0.81 0.69 -0.32 20 518 1,228 -261
29JAN26 117.50 P 1.25 1.29 1.23 1.19 -0.36 20 107 782 +80
29JAN26 120.00 P 2.03 2.10 1.90 1.95 -0.48 20 207 619 +85
29JAN26 122.50 P 3.05 3.21 2.87 3.01 -0.62 19 219 675 +74
29JAN26 125.00 P 4.51 4.83 4.51 4.60 -0.41 20 40 207 +40
29JAN26 127.50 P 0.00 0.00 0.00 6.47 -0.74 22 0 25 0
29JAN26 130.00 P 0.00 0.00 0.00 8.37 -0.67 21 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 10.85 -0.72 25 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 13.24 -0.81 28 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 15.60 -1.09 29 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 18.24 -0.66 35 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 20.59 -0.78 35 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 23.09 -1.23 38 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 25.60 -0.79 42 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 28.53 -0.39 51 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 30.62 - 47 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 294 0
26FEB26 82.50 P 0.14 0.14 0.13 0.02 +0.01 36 148 637 +148
26FEB26 85.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 342 0
26FEB26 90.00 P 0.24 0.24 0.24 0.06 +0.03 32 43 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.09 +0.04 32 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 623 0
26FEB26 97.50 P 0.00 0.00 0.00 0.19 +0.06 30 0 539 0
26FEB26 100.00 P 0.45 0.45 0.45 0.27 +0.06 29 1 1,055 -1
26FEB26 102.50 P 0.00 0.00 0.00 0.38 +0.06 28 0 494 0
26FEB26 105.00 P 0.60 0.64 0.60 0.53 +0.06 27 25 921 +15
26FEB26 107.50 P 0.78 0.78 0.77 0.73 +0.03 26 3 738 -2
26FEB26 110.00 P 0.93 0.97 0.93 0.97 -0.03 25 13 1,045 -1
26FEB26 112.50 P 1.29 1.30 1.29 1.28 -0.11 24 20 552 +6
26FEB26 115.00 P 0.00 0.00 0.00 1.73 -0.15 23 0 710 0
26FEB26 117.50 P 2.29 2.35 2.29 2.31 -0.29 22 21 153 +13
26FEB26 120.00 P 3.18 3.18 3.18 3.18 -0.39 22 2 79 +1
26FEB26 122.50 P 4.15 4.38 4.15 4.25 -0.46 21 95 187 +95
26FEB26 125.00 P 0.00 0.00 0.00 5.69 -0.53 21 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 7.39 -0.61 22 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 9.32 -0.76 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 11.39 -0.95 24 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 13.60 -0.93 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 15.90 -0.79 26 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 18.32 -0.58 28 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 20.83 -0.54 31 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.13 -1.29 31 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.60 -0.79 33 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.53 -0.39 40 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 30.62 - 38 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 820 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 2,370 0
30MAR26 95.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 7,827 0
30MAR26 97.50 P 0.70 0.70 0.70 0.30 +0.06 24 2 2,182 0
30MAR26 100.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 12,593 0
30MAR26 102.50 P 0.96 0.99 0.96 0.66 +0.05 24 3 5,539 +1
30MAR26 105.00 P 1.16 1.19 1.14 0.96 +0.04 24 491 5,217 +399
30MAR26 107.50 P 1.48 1.48 1.48 1.36 +0.02 23 31 1,162 +30
30MAR26 110.00 P 1.86 1.88 1.86 1.87 -0.03 23 61 1,245 +52
30MAR26 112.50 P 2.39 2.43 2.39 2.43 -0.18 22 31 362 +31
30MAR26 115.00 P 3.00 3.00 3.00 3.15 -0.27 22 1 712 +1
30MAR26 117.50 P 4.05 4.05 4.05 4.08 -0.33 21 55 1,420 0
30MAR26 120.00 P 5.10 5.30 5.10 5.19 -0.40 21 14 726 +7
30MAR26 122.50 P 6.44 6.75 6.44 6.73 -0.33 22 74 403 +74
30MAR26 125.00 P 8.15 8.43 8.12 8.23 -0.31 21 22 373 +18
30MAR26 127.50 P 0.00 0.00 0.00 10.11 -0.81 22 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 12.02 -0.47 22 0 106 0
30MAR26 132.50 P 0.00 0.00 0.00 14.10 -0.48 23 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 16.29 -0.74 24 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 18.55 -0.69 25 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 20.81 -0.13 25 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 22.62 -0.37 20 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.54 +0.24 27 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 27.94 +0.31 28 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.36 -0.28 29 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 32.79 - 30 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 10 266 +10
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 213 0
29JUN26 70.00 P 0.33 0.33 0.33 0.01 -0.03 26 30 895 +30
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.05 25 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.06 25 0 464 0
29JUN26 77.50 P 0.50 0.50 0.50 0.03 -0.09 24 4 598 -3
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.12 24 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.16 23 0 1,120 0
29JUN26 85.00 P 0.73 0.73 0.73 0.11 -0.21 23 3 4,296 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.18 -0.25 23 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.27 -0.30 23 0 3,976 0
29JUN26 92.50 P 0.00 0.00 0.00 0.40 -0.36 23 0 1,328 0
29JUN26 95.00 P 1.17 1.17 1.17 0.56 -0.41 23 1 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 0.79 -0.47 23 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 1.09 -0.51 22 0 3,904 0
29JUN26 102.50 P 0.00 0.00 0.00 1.47 -0.53 22 0 2,594 0
29JUN26 105.00 P 2.30 2.30 2.27 1.92 -0.51 22 10 209 +10
29JUN26 107.50 P 0.00 0.00 0.00 2.50 -0.42 22 0 677 0
29JUN26 110.00 P 0.00 0.00 0.00 3.19 -0.35 22 0 614 0
29JUN26 112.50 P 0.00 0.00 0.00 3.98 -0.32 22 0 131 0
29JUN26 115.00 P 4.92 4.92 4.92 4.90 -0.27 22 5 2,860 0
29JUN26 117.50 P 6.02 6.02 6.02 5.92 -0.30 22 2 31 -2
29JUN26 120.00 P 7.12 7.12 7.12 7.15 -0.29 22 1 129 0
29JUN26 122.50 P 8.47 8.48 8.47 8.50 -0.45 22 3 103 +3
29JUN26 125.00 P 0.00 0.00 0.00 10.03 -0.43 22 0 80 0
29JUN26 127.50 P 0.00 0.00 0.00 11.61 -0.60 22 0 16 0
29JUN26 130.00 P 0.00 0.00 0.00 13.62 -0.56 23 0 128 0
29JUN26 132.50 P 0.00 0.00 0.00 15.59 -0.57 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 17.63 +0.47 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.78 -0.36 24 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 21.75 -0.64 24 0 10 0
29JUN26 142.50 P 23.51 23.51 23.51 23.71 -0.06 23 12 12 0
29JUN26 145.00 P 25.83 25.83 25.83 26.12 -0.59 24 12 12 0
29JUN26 147.50 P 28.30 28.30 28.30 28.27 -0.85 24 12 12 0
29JUN26 150.00 P 30.62 30.62 30.62 30.73 -0.24 25 3 15 +3
29JUN26 152.50 P 32.90 33.19 32.89 33.19 - 26 20 20 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 159 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.04 22 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.07 21 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.09 21 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.11 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 -0.14 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 -0.15 21 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.42 -0.15 21 0 74 0
29SEP26 92.50 P 1.61 1.61 1.61 0.60 -0.17 21 7 213 +5
29SEP26 95.00 P 0.00 0.00 0.00 0.83 -0.21 21 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.15 -0.21 21 0 276 0
29SEP26 100.00 P 2.49 2.49 2.49 1.53 -0.26 21 1 440 -1
29SEP26 102.50 P 0.00 0.00 0.00 1.98 -0.31 21 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.56 -0.31 21 0 87 0
29SEP26 107.50 P 0.00 0.00 0.00 3.22 -0.37 21 0 219 0
29SEP26 110.00 P 0.00 0.00 0.00 3.98 -0.39 21 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 4.89 -0.42 21 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 5.87 -0.47 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 7.03 -0.46 21 0 71 0
29SEP26 120.00 P 0.00 0.00 0.00 8.27 -0.51 21 0 76 0
29SEP26 122.50 P 0.00 0.00 0.00 9.65 -0.50 21 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 11.14 -0.55 22 0 8 0
29SEP26 127.50 P 0.00 0.00 0.00 12.80 +0.15 22 0 38 0
29SEP26 130.00 P 0.00 0.00 0.00 14.45 -0.70 22 0 8 0
29SEP26 132.50 P 0.00 0.00 0.00 16.06 -0.95 21 0 10 0
29SEP26 135.00 P 0.00 0.00 0.00 18.39 -0.61 23 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 20.43 -0.61 23 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 22.00 -1.08 22 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 23.99 -0.65 22 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 26.12 -1.55 22 0 40 0
29SEP26 147.50 P 28.90 28.90 28.90 28.27 -0.85 21 10 10 0
29SEP26 150.00 P 31.05 31.12 31.05 31.39 -0.36 25 8 18 +8
29SEP26 152.50 P 33.12 33.54 33.12 33.69 - 26 20 20 -
30DEC26 80.00 P 1.25 1.25 1.22 0.20 +0.03 21 17 255 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.30 +0.05 21 0 10 0
30DEC26 85.00 P 1.44 1.44 1.44 0.42 +0.06 21 1 92 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.58 +0.07 21 0 55 0
30DEC26 90.00 P 0.00 0.00 0.00 0.79 +0.07 21 0 69 0
30DEC26 92.50 P 2.05 2.05 2.05 1.04 +0.07 21 1 51 +1
30DEC26 95.00 P 0.00 0.00 0.00 1.36 +0.06 21 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 1.74 +0.04 21 0 48 0
30DEC26 100.00 P 3.25 3.25 3.25 2.18 +0.02 21 5 72 +5
30DEC26 102.50 P 3.74 3.74 3.74 2.74 -0.01 21 1 11 0
30DEC26 105.00 P 4.30 4.30 4.30 3.33 -0.07 21 2 99 +2
30DEC26 107.50 P 0.00 0.00 0.00 4.07 -0.09 21 0 14 0
30DEC26 110.00 P 0.00 0.00 0.00 4.87 -0.17 21 0 21 0
30DEC26 112.50 P 0.00 0.00 0.00 5.79 -0.21 21 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 6.80 -0.30 21 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 7.93 -0.35 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 9.15 -0.45 21 0 224 0
30DEC26 122.50 P 0.00 0.00 0.00 10.50 -0.50 21 0 34 0
30DEC26 125.00 P 0.00 0.00 0.00 11.93 -0.61 21 0 8 0
30DEC26 127.50 P 0.00 0.00 0.00 13.49 -0.75 21 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 15.27 -0.79 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.20 -0.76 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.16 -0.75 23 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 20.78 -0.67 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.28 -0.58 23 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 24.88 -1.38 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.46 -1.04 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.47 -0.67 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.63 -0.99 24 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.09 - 25 0 0 -
TOTAL PUT 11,569 333,636 +3,996
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$ 7.08
30DEC25 4.50 C 0.00 0.00 0.00 2.59 +0.04 154 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.49 +0.04 147 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.39 +0.04 140 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.29 +0.04 134 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 +0.04 127 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.09 +0.04 121 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.84 +0.04 106 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.34 +0.04 77 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 +0.04 63 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.84 +0.04 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.58 +0.03 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 +0.02 0 0 501 0
30DEC25 7.00 C 0.00 0.00 0.00 0.10 +0.02 11 0 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 40 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 80 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
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 0.00 113 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.20 +0.05 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 +0.04 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.36 +0.03 11 0 197 0
29JAN26 7.00 C 0.16 0.16 0.16 0.17 +0.03 12 50 925 +50
29JAN26 7.25 C 0.00 0.00 0.00 0.05 +0.01 11 0 812 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 2.21 +0.04 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 +0.04 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 +0.04 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.87 +0.04 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.63 +0.03 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.38 +0.02 9 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 +0.02 12 0 19 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 +0.01 12 0 419 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 12 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.52 +0.03 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 +0.03 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 +0.04 17 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.03 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.04 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 +0.03 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.02 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 +0.02 13 0 236 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 +0.01 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 13 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 +0.03 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 +0.01 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.03 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.03 17 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.04 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.02 13 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.03 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 +0.03 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 +0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.02 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 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 0.00 13 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.35 +0.03 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 +0.01 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 +0.03 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.03 16 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.03 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 +0.03 13 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 +0.02 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.02 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 +0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 +0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.03 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.03 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.06 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 +0.02 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.03 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.02 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.02 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.01 13 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 50 12,227 +50
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 2,501 0
30DEC25 7.25 P 0.00 0.00 0.00 0.18 -0.03 16 0 4 0
30DEC25 7.50 P 0.00 0.00 0.00 0.42 -0.04 0 0 260 0
30DEC25 7.75 P 0.00 0.00 0.00 0.67 -0.03 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 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 14 0 250 0
29JAN26 7.00 P 0.06 0.06 0.06 0.07 0.00 12 10 1,514 -5
29JAN26 7.25 P 0.00 0.00 0.00 0.20 -0.03 11 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 -0.03 15 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.67 -0.04 0 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 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 12 0 190 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 -0.01 11 0 288 0
26FEB26 7.25 P 0.00 0.00 0.00 0.23 -0.02 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.43 -0.04 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.68 -0.03 17 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.43 -0.03 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 19 0 348 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 15 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 13 0 567 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.01 13 0 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 -0.01 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.45 -0.03 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.03 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 -0.03 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.68 -0.03 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 -0.03 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 -0.04 0 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 25 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 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 13 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 13 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.02 12 0 234 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.01 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.03 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.02 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 -0.02 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.02 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 -0.02 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 -0.04 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.03 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 -0.03 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 14 0 299 0
29SEP26 6.50 P 0.16 0.16 0.16 0.16 0.00 15 40 227 +40
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.01 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.03 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 -0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.03 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 -0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 -0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 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 0.17 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 0.00 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.01 14 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.03 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.03 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.04 25 0 0 0
TOTAL PUT 50 17,652 +35
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$ 29.04
30DEC25 15.50 C 0.00 0.00 0.00 13.55 -0.18 138 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.05 -0.18 125 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.55 -0.18 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.05 -0.18 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.55 -0.42 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.05 -0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.55 -0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.05 -0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.55 -0.18 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.05 -0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.05 -0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.05 -0.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
30DEC25 24.00 C 5.14 5.14 5.14 5.05 -0.19 0 12 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.04 -0.20 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.06 -0.18 34 0 63 0
30DEC25 27.00 C 2.00 2.00 2.00 2.06 -0.18 23 10 176 -10
30DEC25 28.00 C 0.00 0.00 0.00 1.05 -0.22 0 0 204 0
30DEC25 29.00 C 0.27 0.28 0.27 0.31 -0.13 17 11 252 0
30DEC25 30.00 C 0.03 0.03 0.03 0.04 -0.04 18 10 234 +10
30DEC25 31.00 C 0.02 0.02 0.02 0.01 0.00 24 2 165 -2
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.05 -0.23 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.55 -0.23 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.10 -0.19 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.11 -0.18 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.05 -0.24 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.11 -0.19 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.20 -0.04 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.25 -0.18 35 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.11 -0.16 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.17 -0.14 16 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.36 -0.20 17 0 327 0
29JAN26 29.00 C 0.00 0.00 0.00 0.75 -0.13 18 0 45 0
29JAN26 30.00 C 0.35 0.35 0.35 0.35 -0.10 18 8 144 0
29JAN26 31.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 149 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 76 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.20 -0.08 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.58 -0.20 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.10 -0.29 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.28 -0.06 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.09 -0.20 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.11 -0.19 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.20 -0.09 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.25 -0.18 23 0 0 0
26FEB26 26.00 C 3.29 3.29 3.29 3.18 -0.17 0 12 19 +12
26FEB26 27.00 C 0.00 0.00 0.00 2.33 -0.17 16 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.59 -0.17 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.02 -0.14 18 0 30 0
26FEB26 30.00 C 0.64 0.64 0.60 0.62 -0.09 19 48 59 +48
26FEB26 31.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.81 -0.15 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.10 -0.17 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.59 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.06 -0.41 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.66 -0.31 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.19 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 -0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.20 -0.08 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.62 -0.27 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.39 -0.04 49 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.42 +0.08 45 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.18 -0.11 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.42 +0.09 34 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.43 -0.10 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.46 +0.03 26 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 3.34 -0.17 16 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.57 -0.14 18 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.89 -0.15 19 0 102 0
30MAR26 29.00 C 1.45 1.45 1.45 1.34 -0.13 20 15 147 -15
30MAR26 30.00 C 0.00 0.00 0.00 0.93 -0.10 20 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 0.60 -0.08 20 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 688 0
30MAR26 33.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 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 11.78 -0.19 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.29 -0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.80 -0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.31 -0.15 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.82 -0.15 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.39 -0.11 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.42 -0.11 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.37 -0.18 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.42 -0.09 21 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.43 -0.10 18 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.51 -0.14 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.68 -0.17 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.97 -0.16 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.34 -0.15 20 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.84 -0.10 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.40 -0.10 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 1.05 -0.10 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.76 -0.09 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.54 -0.07 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.37 -0.06 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.80 -0.17 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.31 -0.15 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.82 -0.17 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.39 -0.11 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.42 -0.11 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 -0.18 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.42 -0.09 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.46 -0.11 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.60 -0.15 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.86 -0.13 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.20 -0.11 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.61 -0.10 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.11 -0.08 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.68 -0.08 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.34 -0.05 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.05 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 -0.03 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.39 -0.12 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.42 -0.12 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.38 -0.17 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.42 -0.25 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.47 -0.19 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.69 -0.15 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.98 -0.14 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.46 -0.12 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 -0.12 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.31 -0.11 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.10 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.57 -0.08 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.06 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.04 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
TOTAL CALL 128 5,270 +43
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 53 0
30DEC25 22.00 P 0.02 0.02 0.02 0.01 0.00 86 45 224 +24
30DEC25 23.00 P 0.01 0.02 0.01 0.01 0.00 73 45 183 +29
30DEC25 24.00 P 0.02 0.02 0.02 0.01 0.00 62 45 200 +45
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 17 0 185 0
30DEC25 29.00 P 0.23 0.25 0.23 0.26 +0.05 17 20 286 +10
30DEC25 30.00 P 0.00 0.00 0.00 1.01 +0.15 21 0 223 0
30DEC25 31.00 P 0.00 0.00 0.00 2.00 +0.22 33 0 105 0
30DEC25 32.00 P 0.00 0.00 0.00 2.99 +0.17 43 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 4.08 +0.27 70 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.02 +0.20 71 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.02 +0.21 81 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.97 +0.15 72 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.03 +0.21 102 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.23 +0.42 145 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.10 +0.29 135 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.15 +0.34 152 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 37 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 211 0
29JAN26 28.00 P 0.26 0.26 0.26 0.27 +0.03 19 1 128 0
29JAN26 29.00 P 0.00 0.00 0.00 0.66 +0.07 19 0 108 0
29JAN26 30.00 P 0.00 0.00 0.00 1.28 +0.11 20 0 79 0
29JAN26 31.00 P 0.00 0.00 0.00 2.10 +0.18 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.02 +0.20 23 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.08 +0.22 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.02 +0.17 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.02 +0.17 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.01 +0.17 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.20 +0.27 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.23 +0.33 66 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.10 +0.27 62 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.15 +0.25 70 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 32 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 164 0
26FEB26 29.00 P 0.78 0.78 0.78 0.87 +0.09 19 1 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.46 +0.10 20 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.22 +0.13 20 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.02 +0.07 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.08 +0.21 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.02 +0.16 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.02 +0.17 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.02 +0.18 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.20 +0.27 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.23 +0.33 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.10 +0.27 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.15 +0.25 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 0.00 20 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.67 +0.06 20 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 1.12 +0.07 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.70 +0.10 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.41 +0.12 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.23 +0.14 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.08 +0.10 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.05 +0.11 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.03 +0.16 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.02 +0.18 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.20 +0.27 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.23 +0.33 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.10 +0.16 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.15 +0.25 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 0.00 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 21 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 0.50 +0.01 21 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.01 21 0 42 0
29JUN26 27.00 P 1.07 1.08 1.07 1.13 +0.03 21 118 124 +109
29JUN26 28.00 P 0.00 0.00 0.00 1.59 +0.02 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.15 +0.02 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.84 +0.08 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 +0.10 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.43 +0.19 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.25 +0.10 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.15 +0.12 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.06 +0.12 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.95 +0.07 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.91 +0.09 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.88 +0.11 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.73 +0.01 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.81 +0.10 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.04 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 +0.06 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.04 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.56 +0.03 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 +0.06 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 +0.08 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 +0.12 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.96 +0.09 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.76 +0.14 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.57 +0.16 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.42 +0.17 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.30 +0.16 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.22 +0.17 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.16 +0.18 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 +0.18 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 +0.17 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.08 +0.20 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 +0.03 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.25 +0.07 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.82 +0.09 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.45 +0.10 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 +0.12 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 +0.12 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.66 +0.13 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.50 +0.14 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.37 +0.15 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.27 +0.16 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.20 +0.17 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 +0.14 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.11 +0.17 28 0 0 0
TOTAL PUT 275 5,456 +217
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$ 6.15
30DEC25 3.00 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.17 +0.04 174 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.79 +0.06 165 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.65 +0.02 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.55 +0.02 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.25 +0.02 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.15 +0.02 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.90 +0.02 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.65 +0.02 0 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.40 +0.01 0 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 393 0
30DEC25 6.25 C 0.06 0.06 0.04 0.03 0.00 19 134 991 -2
30DEC25 6.50 C 0.01 0.01 0.01 0.01 0.00 28 1 539 -1
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.79 +0.05 66 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.67 +0.03 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.57 +0.02 44 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.47 +0.02 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.37 +0.02 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.27 +0.02 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.17 +0.02 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.92 +0.03 24 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.69 +0.05 27 0 50 0
29JAN26 5.75 C 0.47 0.47 0.47 0.45 +0.01 21 31 1 -30
29JAN26 6.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 1,297 0
29JAN26 6.25 C 0.18 0.18 0.18 0.15 +0.01 23 5 2,317 +5
29JAN26 6.50 C 0.10 0.10 0.10 0.07 0.00 23 2 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 54 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.93 +0.01 14 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.69 +0.01 17 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.20 0.00 22 0 150 0
26FEB26 6.50 C 0.00 0.00 0.00 0.12 0.00 23 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.07 0.00 24 0 222 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 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 2.75 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.79 +0.03 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.67 0.00 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.48 +0.01 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.37 +0.01 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.19 +0.02 0 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.95 -0.01 17 0 672 0
30MAR26 5.50 C 0.78 0.78 0.78 0.75 -0.01 22 5 717 +5
30MAR26 5.75 C 0.00 0.00 0.00 0.57 +0.01 24 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.41 0.00 24 0 414 0
30MAR26 6.25 C 0.00 0.00 0.00 0.29 0.00 24 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.20 0.00 25 0 418 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 0.00 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 2.29 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.20 0.00 0 0 4 0
29JUN26 4.10 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.92 +0.01 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.73 +0.02 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.63 +0.01 20 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.56 +0.02 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.46 +0.03 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.37 +0.03 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.26 +0.02 21 0 20 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 0.00 24 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 0.00 25 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 0.00 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 0.00 25 0 309 0
29JUN26 6.75 C 0.00 0.00 0.00 0.27 -0.01 26 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 0.00 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 26 0 60 0
29JUN26 7.75 C 0.13 0.13 0.13 0.09 0.00 27 30 150 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 26 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 0.03 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.03 +0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.93 +0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.84 +0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.74 +0.03 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 +0.03 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.56 +0.02 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.46 +0.03 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 +0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 +0.03 26 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.08 +0.01 25 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 -0.01 27 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.01 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 0.00 27 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 0.00 27 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 174 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 0.00 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 0.00 0.00 0.00 0.11 -0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 47 0
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 1.66 +0.03 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 +0.03 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 +0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 +0.03 28 0 32 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 0.00 28 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 0.00 27 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 0.00 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 27 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 0.00 28 0 0 0
TOTAL CALL 208 21,740 +7
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 249 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 239 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 229 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 219 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 210 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 175 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 640 0
30DEC25 6.00 P 0.02 0.02 0.02 0.02 -0.01 21 86 832 +45
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.03 20 0 276 0
30DEC25 6.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 226 0
30DEC25 6.75 P 0.00 0.00 0.00 0.62 -0.02 52 0 16 0
30DEC25 7.00 P 0.00 0.00 0.00 0.88 -0.02 73 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.13 -0.02 87 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.38 -0.03 100 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.63 -0.04 112 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.88 -0.03 124 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.13 -0.03 135 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.38 -0.03 146 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.63 +0.01 155 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 26 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 476 0
29JAN26 6.00 P 0.09 0.09 0.09 0.12 0.00 24 15 462 -5
29JAN26 6.25 P 0.19 0.23 0.19 0.24 -0.02 24 5 473 +3
29JAN26 6.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.63 -0.02 27 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.88 -0.02 34 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.13 -0.02 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.38 -0.03 46 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.63 -0.04 52 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.88 -0.03 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.13 -0.05 62 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.38 -0.03 67 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.63 -0.05 72 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
26FEB26 5.75 P 0.08 0.08 0.08 0.08 -0.01 23 10 131 +10
26FEB26 6.00 P 0.15 0.15 0.15 0.16 -0.01 23 5 195 +5
26FEB26 6.25 P 0.00 0.00 0.00 0.28 -0.02 23 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 -0.02 24 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.65 -0.03 25 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.38 -0.03 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.88 -0.04 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.14 -0.04 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.38 -0.04 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.63 -0.05 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 136 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 0.00 26 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 -0.01 25 0 347 0
30MAR26 6.00 P 0.00 0.00 0.00 0.24 0.00 26 0 119 0
30MAR26 6.25 P 0.00 0.00 0.00 0.35 -0.03 25 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 -0.02 27 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 -0.02 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 -0.04 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.88 -0.05 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.14 -0.04 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 -0.04 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.63 -0.05 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 24 0
29JUN26 5.50 P 0.16 0.16 0.16 0.17 0.00 26 30 60 +22
29JUN26 5.75 P 0.00 0.00 0.00 0.25 -0.01 26 0 92 0
29JUN26 6.00 P 0.35 0.35 0.35 0.36 -0.02 27 30 120 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.48 -0.03 26 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 -0.03 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 -0.03 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 -0.02 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.43 -0.02 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.66 -0.03 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.89 -0.04 32 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.15 -0.03 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.39 -0.03 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 -0.05 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 11 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.01 26 0 117 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 -0.01 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.01 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.02 25 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.25 -0.03 24 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 -0.06 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.05 26 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.91 -0.03 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 +0.02 28 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 0.00 25 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 27 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 27 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 55 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.02 26 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.01 26 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 34 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 0.00 27 0 65 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.02 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 +0.01 27 0 30 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.04 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.03 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.38 -0.04 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 -0.04 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 -0.05 22 0 0 0
TOTAL PUT 181 19,433 +110
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$ 70.30
30DEC25 18.50 C 0.00 0.00 0.00 51.95 -0.81 457 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 51.51 -0.75 474 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 50.81 -0.97 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 50.32 -1.45 310 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 49.54 -0.72 449 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 48.90 -0.38 516 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 47.48 -0.79 396 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 46.47 -0.80 378 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 45.47 -0.80 365 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 44.63 -1.20 396 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 43.65 -0.62 386 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 42.63 -0.78 368 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 41.32 -1.53 200 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 40.78 -1.06 370 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 39.60 -0.67 325 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 38.75 -0.52 340 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 37.42 -0.85 256 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 36.63 -0.64 297 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 35.78 -0.49 310 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 34.44 -0.84 235 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 33.32 -0.96 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 32.32 -0.96 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 31.62 -0.66 245 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 30.32 -0.96 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 29.52 -0.76 210 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 28.51 -0.77 200 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 27.30 -1.56 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.33 -0.95 112 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.33 -1.52 105 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 24.48 -0.80 163 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.32 -0.96 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.46 -0.82 145 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 21.77 -0.51 176 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 20.51 -0.77 139 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 18.21 -0.58 143 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 15.60 -0.69 115 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 13.00 -0.85 88 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 10.34 -0.96 41 0 119 0
30DEC25 62.50 C 0.00 0.00 0.00 7.86 -0.89 40 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 5.62 -0.80 49 0 134 0
30DEC25 67.50 C 4.50 4.50 4.50 3.33 -1.02 39 1 256 0
30DEC25 70.00 C 2.78 2.85 1.57 1.68 -0.88 38 30 182 +2
30DEC25 72.50 C 1.00 1.46 0.71 0.71 -0.65 39 50 261 +18
30DEC25 75.00 C 0.69 0.80 0.33 0.23 -0.44 39 91 285 -69
30DEC25 77.50 C 0.41 0.41 0.17 0.06 -0.21 39 33 200 +15
30DEC25 80.00 C 0.20 0.20 0.10 0.02 -0.08 41 36 553 -22
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 46 1 125 -1
30DEC25 85.00 C 0.05 0.05 0.04 0.01 0.00 53 6 131 -2
30DEC25 87.50 C 0.04 0.04 0.04 0.01 0.00 60 7 419 +6
30DEC25 90.00 C 0.01 0.02 0.01 0.01 0.00 67 6 709 -1
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 156 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 147 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 92 6 158 -4
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 252 0
30DEC25 105.00 C 0.01 0.01 0.01 0.01 0.00 104 20 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 134 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 22.68 -0.78 70 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.77 -0.81 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.62 -0.99 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.21 -0.58 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.26 -0.07 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.25 -1.52 43 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 11.53 -0.57 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 9.23 -0.99 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.92 -0.62 54 0 4 0
29JAN26 67.50 C 6.14 6.14 6.14 6.17 -0.82 51 1 21 -1
29JAN26 70.00 C 5.61 5.61 4.82 4.94 -0.71 52 23 42 +1
29JAN26 72.50 C 4.55 4.75 4.40 3.93 -0.60 53 10 74 +7
29JAN26 75.00 C 3.86 3.86 3.00 3.01 -0.58 53 8 130 -4
29JAN26 77.50 C 3.11 3.15 2.36 2.26 -0.68 53 59 262 -12
29JAN26 80.00 C 2.36 2.36 1.96 1.67 -0.59 53 63 232 -30
29JAN26 82.50 C 1.64 1.64 1.64 1.22 -0.49 53 1 115 0
29JAN26 85.00 C 0.00 0.00 0.00 0.88 -0.41 52 0 185 0
29JAN26 87.50 C 0.00 0.00 0.00 0.62 -0.33 52 0 297 0
29JAN26 90.00 C 0.00 0.00 0.00 0.44 -0.26 52 0 236 0
29JAN26 92.50 C 0.00 0.00 0.00 0.30 -0.21 52 0 108 0
29JAN26 95.00 C 0.77 0.77 0.58 0.21 -0.16 52 2 110 0
29JAN26 97.50 C 0.00 0.00 0.00 0.14 -0.12 52 0 56 0
29JAN26 100.00 C 0.00 0.00 0.00 0.10 -0.09 53 0 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.06 53 0 65 0
29JAN26 105.00 C 0.36 0.36 0.36 0.05 -0.05 53 8 42 -8
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
26FEB26 48.00 C 0.00 0.00 0.00 22.68 -1.07 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.77 -0.83 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.32 -0.85 63 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.21 -1.64 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.71 -1.08 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.70 -0.45 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.35 -1.13 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.01 -0.63 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.32 -0.77 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 7.95 -0.75 53 0 1 0
26FEB26 70.00 C 7.58 7.58 7.58 6.80 -0.64 54 15 26 -6
26FEB26 72.50 C 6.46 6.46 6.46 5.80 -0.69 55 15 385 -15
26FEB26 75.00 C 0.00 0.00 0.00 4.89 -0.71 56 0 18 0
26FEB26 77.50 C 0.00 0.00 0.00 4.04 -0.74 55 0 99 0
26FEB26 80.00 C 4.00 4.00 4.00 3.33 -0.67 55 1 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.72 -0.61 55 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 2.21 -0.55 55 0 1,027 0
26FEB26 87.50 C 0.00 0.00 0.00 1.79 -0.48 55 0 15 0
26FEB26 90.00 C 2.35 2.35 2.35 1.44 -0.43 55 1 31 0
26FEB26 92.50 C 0.00 0.00 0.00 1.15 -0.38 55 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 0.92 -0.29 55 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.73 -0.25 55 0 60 0
26FEB26 100.00 C 1.33 1.37 1.33 0.58 -0.22 55 3 56 +2
26FEB26 102.50 C 0.00 0.00 0.00 0.46 -0.18 55 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.36 -0.16 55 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.28 -0.14 54 0 7 0
30MAR26 18.50 C 0.00 0.00 0.00 52.19 -0.76 134 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 51.51 -0.94 105 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 51.01 -1.18 102 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 51.00 -0.77 147 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 50.03 -0.43 143 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.90 -0.59 130 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 47.52 -0.98 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.99 -0.58 125 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.91 -0.70 116 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.63 -1.20 90 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.65 -1.25 88 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.95 -0.74 105 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 41.84 -1.01 95 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.01 -0.83 100 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 40.11 -0.58 100 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.11 -0.42 96 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.42 -1.27 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.92 -0.88 81 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.90 -0.99 77 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.21 -0.56 86 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.30 -0.56 85 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.19 -0.65 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.53 -0.53 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.16 -0.78 72 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 30.53 -0.60 78 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.39 -0.82 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.76 -1.10 47 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 26.91 -1.40 52 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 26.35 -0.89 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.32 -0.67 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.88 -1.56 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.09 -1.25 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.18 -1.18 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.59 -1.44 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.10 -0.22 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.19 -1.52 50 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 15.26 -1.42 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.58 -1.52 51 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 12.66 -0.27 57 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 11.01 -0.47 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.78 -0.75 56 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 8.44 -0.70 55 0 66 0
30MAR26 72.50 C 8.20 8.20 8.20 7.47 -0.54 56 1 47 +1
30MAR26 75.00 C 0.00 0.00 0.00 6.56 -0.69 56 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 5.67 -0.72 56 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 4.89 -0.67 56 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 4.21 -0.62 56 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 3.61 -0.57 56 0 9 0
30MAR26 87.50 C 0.00 0.00 0.00 3.09 -0.52 56 0 21 0
30MAR26 90.00 C 0.00 0.00 0.00 2.64 -0.48 56 0 13 0
30MAR26 92.50 C 0.00 0.00 0.00 2.25 -0.43 56 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 1.91 -0.39 56 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 1.62 -0.36 56 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.37 -0.27 56 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.13 -0.28 55 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 0.95 -0.25 55 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.80 -0.23 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.68 -0.19 55 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.57 -0.17 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.48 -0.15 55 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.40 -0.16 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.34 -0.13 55 0 31 0
29JUN26 21.00 C 0.00 0.00 0.00 50.03 -0.73 96 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 48.90 -0.82 85 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 47.64 -1.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 46.99 -0.61 82 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 45.91 -0.70 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 44.76 -1.07 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 43.77 -1.13 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 42.95 -0.77 66 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 41.84 -1.01 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 41.11 -0.73 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.59 -0.13 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.11 -0.69 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 38.02 -0.84 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.19 -0.84 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.26 -0.79 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.21 -0.95 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.80 -0.48 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.19 -1.07 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.53 -0.84 56 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 31.42 -1.04 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.62 -1.29 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.80 -0.80 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.92 -0.81 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.11 -0.60 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.03 -1.05 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.20 -0.89 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.89 -0.48 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.84 -0.74 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.75 -1.06 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.29 -0.73 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.20 -0.99 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.95 -0.49 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.02 -0.87 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.67 -0.79 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.27 -1.12 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.96 -0.82 54 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 12.78 -0.72 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.00 -0.66 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 11.04 -0.61 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.20 -0.58 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.42 -0.56 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 8.63 -0.60 58 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 7.86 -0.58 58 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 7.16 -0.55 58 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 6.52 -0.52 58 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 5.93 -0.49 58 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 5.39 -0.47 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.90 -0.44 58 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.46 -0.41 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.05 -0.39 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.68 -0.36 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.34 -0.34 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.04 -0.32 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.76 -0.30 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.43 -0.27 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.28 -0.18 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.01 -0.23 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.82 -0.23 57 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 35.41 -0.46 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 34.22 -0.89 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.93 -0.66 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.76 -0.68 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.21 -0.41 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.04 -0.78 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.34 -0.69 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.87 -0.38 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.56 -1.09 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.97 -0.77 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.80 -0.19 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.11 -0.04 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.94 -0.56 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.03 -0.75 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.22 -1.20 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.16 -0.48 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.33 -1.01 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.01 -0.77 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 18.10 -0.55 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 17.01 -0.33 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.50 -1.01 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.56 -0.70 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.96 -0.44 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 13.13 -0.57 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.37 -0.55 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.64 -0.51 59 0 21 0
29SEP26 82.50 C 0.00 0.00 0.00 10.86 -0.48 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 10.13 -0.46 59 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 9.44 -0.44 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.81 -0.42 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.21 -0.40 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.66 -0.38 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.15 -0.36 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.67 -0.34 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 6.22 -0.32 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.80 -0.31 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.42 -0.29 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.06 -0.27 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.72 -0.26 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.41 -0.24 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.12 -0.23 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.84 -0.23 58 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 28.09 -0.87 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.63 -0.67 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.99 -0.67 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.23 -0.90 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.74 -0.97 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.62 -0.59 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.37 -0.57 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.01 -0.75 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.17 -0.48 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.18 -0.45 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.26 -0.59 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.35 -0.43 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.50 -0.53 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.75 -0.60 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.05 -0.58 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.34 -0.50 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.60 -0.48 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.90 -0.47 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.25 -0.45 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.63 -0.43 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.05 -0.41 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.50 -0.40 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.99 -0.37 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.50 -0.36 59 0 6 0
TOTAL CALL 498 14,229 -123
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 338 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 331 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 325 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 307 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 296 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 285 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 265 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 246 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 237 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 228 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 220 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 204 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 182 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 175 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 168 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 143 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30DEC25 60.00 P 0.01 0.01 0.01 0.01 0.00 47 84 244 -21
30DEC25 62.50 P 0.05 0.05 0.05 0.02 -0.03 39 6 395 -6
30DEC25 65.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 350 0
30DEC25 67.50 P 0.60 0.60 0.38 0.47 -0.06 38 41 291 +9
30DEC25 70.00 P 1.70 1.70 0.90 1.35 -0.02 38 39 815 -5
30DEC25 72.50 P 2.48 2.48 2.32 2.92 +0.24 40 34 308 +13
30DEC25 75.00 P 0.00 0.00 0.00 4.97 +0.61 42 0 236 0
30DEC25 77.50 P 0.00 0.00 0.00 7.23 +0.56 38 0 179 0
30DEC25 80.00 P 0.00 0.00 0.00 9.70 +0.89 0 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 12.20 +0.77 0 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 14.95 +0.94 91 0 42 0
30DEC25 87.50 P 0.00 0.00 0.00 17.20 +0.95 0 0 71 0
30DEC25 90.00 P 0.00 0.00 0.00 19.70 +0.70 0 0 49 0
30DEC25 92.50 P 0.00 0.00 0.00 22.20 +0.93 0 0 31 0
30DEC25 95.00 P 0.00 0.00 0.00 25.33 +1.58 157 0 32 0
30DEC25 97.50 P 0.00 0.00 0.00 27.20 +0.84 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 29.70 +0.95 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.20 +0.57 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.70 +0.54 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.22 +0.16 129 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 39.70 +0.95 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.20 +0.95 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.95 +1.11 191 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.20 +0.86 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 49.70 +0.57 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 40 0
29JAN26 50.00 P 0.12 0.12 0.12 0.08 -0.02 53 4 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.16 -0.04 52 0 32 0
29JAN26 55.00 P 0.32 0.33 0.31 0.32 -0.04 52 3 38 +1
29JAN26 57.50 P 0.00 0.00 0.00 0.55 -0.06 52 0 120 0
29JAN26 60.00 P 0.82 0.82 0.82 0.93 -0.07 51 20 106 +20
29JAN26 62.50 P 1.22 1.22 1.21 1.48 -0.06 51 3 135 +3
29JAN26 65.00 P 1.95 2.25 1.95 2.21 -0.04 51 7 162 0
29JAN26 67.50 P 3.19 3.19 2.70 3.18 +0.03 51 26 207 +20
29JAN26 70.00 P 0.00 0.00 0.00 4.41 +0.08 52 0 822 0
29JAN26 72.50 P 0.00 0.00 0.00 5.92 +0.10 53 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 7.63 +0.21 55 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 9.27 +0.27 53 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 11.45 +0.75 56 0 338 0
29JAN26 82.50 P 0.00 0.00 0.00 13.56 +1.02 58 0 37 0
29JAN26 85.00 P 0.00 0.00 0.00 15.14 -0.08 47 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.57 +0.62 51 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 20.06 +0.24 55 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 23.01 +1.20 71 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 25.51 +1.72 75 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 27.42 +0.85 63 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 30.49 +1.27 84 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.20 +0.57 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.70 +0.54 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 37.87 +0.81 93 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 40.28 +1.53 94 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 42.33 +0.76 80 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 44.95 +0.88 89 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.20 +0.86 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 49.70 +0.57 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.33 -0.03 55 0 14 0
26FEB26 50.00 P 0.00 0.00 0.00 0.41 -0.03 55 0 7 0
26FEB26 52.50 P 0.60 0.60 0.60 0.65 -0.03 54 7 27 +7
26FEB26 55.00 P 1.00 1.00 1.00 0.98 -0.06 54 2 32 0
26FEB26 57.50 P 0.00 0.00 0.00 1.45 -0.05 54 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 2.05 -0.05 54 0 53 0
26FEB26 62.50 P 0.00 0.00 0.00 2.80 -0.02 53 0 144 0
26FEB26 65.00 P 3.50 3.50 3.50 3.69 +0.01 53 1 146 0
26FEB26 67.50 P 4.39 4.39 4.39 4.81 +0.10 54 1 50 -1
26FEB26 70.00 P 5.76 5.76 5.76 6.14 +0.15 54 1 15 -1
26FEB26 72.50 P 0.00 0.00 0.00 7.65 +0.21 55 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 9.25 +0.20 56 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 10.94 +0.13 56 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 12.93 +0.38 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 14.91 +0.69 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.72 +0.19 57 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.13 +0.52 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.36 +0.81 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.43 +0.39 61 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.92 +0.98 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.75 +0.44 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.49 +0.99 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.03 +1.26 69 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 35.75 +0.88 76 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.87 +0.78 72 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 89 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 71 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 66 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 61 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 55 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 57 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 57 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 -0.01 55 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 -0.02 55 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.32 -0.02 55 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.39 -0.03 55 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.48 -0.02 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.56 -0.03 55 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.68 -0.01 55 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.78 -0.04 55 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.92 -0.01 55 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.27 -0.02 55 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 1.78 -0.01 54 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 2.40 0.00 54 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 3.13 +0.03 54 0 208 0
30MAR26 62.50 P 0.00 0.00 0.00 3.97 +0.02 54 0 126 0
30MAR26 65.00 P 4.65 5.04 4.60 5.02 +0.09 54 17 101 0
30MAR26 67.50 P 0.00 0.00 0.00 6.20 +0.11 54 0 66 0
30MAR26 70.00 P 7.58 7.58 7.58 7.54 +0.12 55 15 157 0
30MAR26 72.50 P 8.65 8.90 8.65 9.10 +0.20 56 2 128 0
30MAR26 75.00 P 0.00 0.00 0.00 10.73 +0.22 57 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 12.49 +0.25 57 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 14.30 +0.35 58 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 16.19 +0.37 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.17 +0.45 59 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 20.21 +0.46 60 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.35 +0.54 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.53 +0.56 62 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.78 +0.91 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.08 +0.65 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.09 +0.36 62 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 33.80 +0.73 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.19 +0.75 69 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.41 +0.67 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.90 +1.06 71 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.26 +0.59 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.55 +0.81 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.07 +0.86 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.72 +0.59 55 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 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 57 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 0.00 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 +0.01 57 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.56 +0.01 57 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 +0.01 57 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.76 +0.02 57 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.89 +0.02 57 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.02 +0.02 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.15 +0.03 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.29 0.00 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.45 +0.03 56 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.62 +0.03 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.81 +0.05 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.03 +0.05 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.25 +0.05 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.47 +0.05 56 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.15 +0.08 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.87 +0.08 56 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.76 +0.12 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.68 +0.15 56 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.75 +0.16 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.89 +0.18 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.21 +0.20 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.64 +0.24 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 12.18 +0.26 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.82 +0.30 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.54 +0.32 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 17.34 +0.35 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 19.25 +0.39 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.14 +0.47 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.06 +0.47 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 25.00 +0.49 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.08 +0.56 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.12 +0.52 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.25 +0.57 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.45 +0.64 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.24 +0.22 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.66 +0.43 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.85 +0.39 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.49 +0.72 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.82 +0.73 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.59 +0.17 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.57 +0.80 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.85 +0.77 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 +0.09 58 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.26 +0.05 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.44 +0.08 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.62 +0.08 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 +0.08 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 +0.02 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.14 +0.08 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.38 +0.11 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.61 +0.11 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.84 +0.11 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.09 +0.13 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.39 +0.15 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.68 +0.15 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.98 +0.15 57 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 4.78 +0.20 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.69 +0.20 57 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.63 +0.22 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.74 +0.25 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.85 +0.19 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.13 +0.20 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.52 +0.22 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.99 +0.24 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.56 +0.27 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.19 +0.28 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.92 +0.31 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.69 +0.33 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.59 +0.37 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.46 +0.46 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.39 +0.58 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.17 +0.42 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.29 +0.59 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.25 +0.60 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.33 +0.66 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.43 +0.66 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 37.54 +0.67 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.66 +0.68 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.87 +0.74 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.10 +0.74 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.34 +0.75 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.59 +0.75 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.87 +0.78 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.21 +0.81 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.57 +0.15 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.88 +0.16 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.23 +0.20 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 6.17 +0.20 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 7.12 +0.20 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.21 +0.25 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.35 +0.23 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.54 +0.18 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.88 +0.19 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.31 +0.21 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.81 +0.23 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.40 +0.26 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.05 +0.28 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.76 +0.29 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.54 +0.32 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.44 +0.38 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.30 +0.39 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.23 +0.47 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.15 +0.57 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.12 +0.58 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.09 +0.59 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.04 +0.56 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.07 +0.61 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.16 +0.64 62 0 0 0
TOTAL PUT 313 12,430 +39
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 83.94 -0.01 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.44 -0.01 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.95 0.00 162 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.45 0.00 150 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.95 -0.01 136 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.45 -0.01 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.95 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.45 -0.01 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.95 -0.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.46 0.00 115 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.96 -0.01 105 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.46 -0.01 92 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.96 -0.01 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.46 -0.01 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.96 -0.01 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.47 0.00 84 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.97 -0.01 77 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.47 -0.01 68 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.97 -0.01 53 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.47 -0.01 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.97 -0.01 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.47 -0.02 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.98 -0.01 50 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.48 -0.01 44 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.98 -0.01 37 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.48 -0.01 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.98 -0.01 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.48 -0.02 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.99 -0.01 25 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.49 -0.01 20 9 9 +9
30DEC25 145.00 C 0.00 0.00 0.00 8.99 -0.01 15 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.49 -0.01 9 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.99 -0.01 0 0 490 0
30DEC25 152.50 C 1.75 1.88 1.75 1.53 +0.02 4 28 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.11 -0.02 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 12 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JAN26 95.00 C 0.00 0.00 0.00 59.20 -0.01 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.71 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.22 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.73 -0.01 37 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.24 -0.01 38 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.74 -0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.25 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.76 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.27 -0.01 27 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.78 -0.01 27 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.28 -0.02 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.79 -0.01 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.30 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.81 -0.01 18 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.32 -0.01 17 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.83 -0.01 16 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.33 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.84 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.36 0.00 12 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.89 +0.02 11 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.48 +0.07 11 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 7.18 +0.17 11 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 5.11 +0.30 11 0 79 0
29JAN26 152.50 C 3.30 3.30 3.30 3.36 +0.41 11 300 340 -300
29JAN26 155.00 C 0.00 0.00 0.00 2.02 +0.44 11 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 1.10 +0.38 11 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.54 +0.26 11 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.24 +0.15 11 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.09 +0.07 11 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.03 +0.02 11 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
29JAN26 177.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
26FEB26 130.00 C 0.00 0.00 0.00 24.63 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.15 -0.01 12 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.66 -0.01 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.17 -0.02 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.69 -0.01 7 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.73 0.00 6 9 0 -9
26FEB26 147.50 C 0.00 0.00 0.00 7.29 +0.03 6 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 5.11 +0.24 7 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 3.36 +0.41 7 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 2.02 +0.44 8 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 1.10 +0.38 8 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.54 +0.26 8 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.24 +0.15 8 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.09 +0.07 8 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.03 +0.02 8 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 11 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 - 12 0 0 -
30MAR26 72.50 C 0.00 0.00 0.00 81.84 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.36 0.00 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.88 0.00 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.39 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.91 0.00 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.42 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.94 0.00 40 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.45 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.97 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.48 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.00 0.00 31 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.51 -0.01 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 52.03 0.00 28 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.54 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.06 -0.01 24 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.57 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.09 -0.01 19 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.61 0.00 22 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.12 -0.01 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.64 0.00 19 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.15 -0.01 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.67 0.00 16 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.18 -0.01 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.70 -0.01 13 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.21 -0.01 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.73 -0.01 10 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.24 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.76 -0.01 7 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.27 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.79 -0.01 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 5.11 +0.24 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 3.36 +0.41 7 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 2.02 +0.44 7 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 1.10 +0.38 7 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.54 +0.26 8 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.24 +0.15 8 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.09 +0.07 8 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 +0.02 8 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
30MAR26 177.50 C 0.00 0.00 0.00 0.01 - 11 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 66.94 0.00 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.45 -0.01 34 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.97 -0.01 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.48 -0.01 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.00 -0.01 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.51 -0.01 28 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.03 -0.01 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.54 -0.01 25 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.06 -0.01 24 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.57 -0.01 22 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 42.09 -0.01 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.61 -0.01 21 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.12 -0.01 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.64 -0.01 18 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.15 -0.01 16 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.67 -0.01 16 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.18 -0.01 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.70 -0.01 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.21 -0.01 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.73 -0.01 10 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.24 -0.01 9 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.76 -0.01 8 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.27 -0.02 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.79 -0.01 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.30 -0.02 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.11 +0.24 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.36 +0.41 6 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 2.02 +0.44 6 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.10 +0.38 6 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.54 +0.26 6 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 +0.15 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 +0.07 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 +0.02 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 - 7 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 64.45 -0.01 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.97 -0.01 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.48 -0.01 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.00 -0.01 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.51 -0.01 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.03 -0.01 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.54 -0.01 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.06 -0.01 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.57 -0.01 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.09 -0.01 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.61 -0.01 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.12 -0.01 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.64 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.15 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.67 -0.01 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.18 -0.01 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.70 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.21 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.73 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.24 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.76 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.27 -0.02 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.79 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.30 -0.02 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.11 +0.24 4 0 0 0
29SEP26 152.50 C 3.79 3.79 3.79 3.36 +0.41 4 300 0 -300
29SEP26 155.00 C 0.00 0.00 0.00 2.02 +0.44 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.10 +0.38 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.54 +0.26 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 +0.15 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 +0.07 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 +0.02 4 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
29SEP26 177.50 C 0.00 0.00 0.00 0.01 - 6 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 24.70 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.23 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.81 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.39 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.97 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.55 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.13 -0.01 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.71 -0.01 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.29 -0.01 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.36 +0.41 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.02 +0.44 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.10 +0.38 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.54 +0.26 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.24 +0.15 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 +0.07 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 +0.02 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
30DEC26 177.50 C 0.00 0.00 0.00 0.01 - 5 0 0 -
TOTAL CALL 646 7,482 -600
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 190 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 174 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 167 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 159 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 145 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 119 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 113 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 96 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 80 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 27 0 829 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 22 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.04 -0.01 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.14 -0.01 5 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.10 0.00 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 8.60 0.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.10 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.60 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.10 0.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.60 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.10 0.00 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 23.60 - 0 0 0 -
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 12 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.04 +0.03 12 0 1,206 0
29JAN26 145.00 P 0.49 0.57 0.49 0.11 +0.08 11 253 1,073 +13
29JAN26 147.50 P 0.00 0.00 0.00 0.31 +0.18 11 0 1,335 0
29JAN26 150.00 P 0.55 0.80 0.55 0.76 +0.34 11 190 1,570 +16
29JAN26 152.50 P 0.00 0.00 0.00 1.50 +0.43 11 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 2.67 +0.44 11 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 4.30 +0.36 11 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.31 +0.18 11 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.61 +0.01 11 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.10 0.00 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.60 0.00 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.10 0.00 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.60 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.10 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.60 - 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 0.04 +0.03 9 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.11 +0.08 9 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.31 +0.18 9 0 25 0
26FEB26 150.00 P 0.65 0.65 0.65 0.76 +0.34 9 5 102 +5
26FEB26 152.50 P 0.00 0.00 0.00 1.50 +0.43 9 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 2.67 +0.44 9 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.30 +0.36 9 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.31 +0.18 9 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.61 +0.01 9 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.10 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.60 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.10 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.60 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.10 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.60 - 0 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 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 42 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.04 +0.03 6 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.11 +0.08 5 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.31 +0.18 5 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.76 +0.34 4 0 22 0
30MAR26 152.50 P 1.68 1.68 1.68 1.50 +0.43 3 300 81 -300
30MAR26 155.00 P 0.00 0.00 0.00 3.52 +0.01 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.48 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.97 +0.01 4 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.45 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.94 +0.01 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.42 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.91 +0.01 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.39 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.88 - 11 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 0.04 +0.03 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.11 +0.08 4 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.31 +0.18 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.76 +0.34 3 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.50 +0.43 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.49 +0.02 3 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.97 +0.01 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.46 +0.02 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.94 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.43 +0.02 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.91 +0.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.40 +0.02 8 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.88 - 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 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 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 8 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 0.04 +0.03 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.11 +0.08 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.31 +0.18 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.76 +0.34 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.50 +0.43 2 0 0 0
29SEP26 155.00 P 4.66 4.66 4.66 3.52 +0.01 2 300 0 -300
29SEP26 157.50 P 0.00 0.00 0.00 6.00 +0.01 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.49 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.97 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.46 +0.02 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.94 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.43 +0.02 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.91 +0.01 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.40 +0.02 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.88 - 10 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 0.04 +0.03 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.11 +0.08 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.31 +0.18 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.76 +0.34 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.50 +0.43 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.52 +0.01 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.00 +0.01 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.49 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.97 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.46 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.94 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.43 +0.02 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.91 +0.01 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.40 +0.02 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.88 - 10 0 0 -
TOTAL PUT 1,048 20,460 -566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 80.70
30DEC25 21.00 C 0.00 0.00 0.00 59.71 -1.10 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 58.71 -1.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.78 -1.17 382 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 56.75 -1.07 343 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.72 -1.10 274 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 54.77 -1.05 338 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 53.75 -1.14 310 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 52.72 -1.10 239 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.78 -1.15 312 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 50.76 -1.06 288 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 49.76 -1.31 279 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 48.76 -1.06 270 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 47.76 -1.09 261 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 46.72 -1.10 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 45.78 -1.04 256 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 44.72 -1.11 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 43.72 -1.11 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 42.72 -1.35 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 41.72 -1.26 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 40.78 -1.05 217 0 9 0
30DEC25 41.00 C 0.00 0.00 0.00 39.72 -1.11 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.77 -1.23 197 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 37.73 -1.17 149 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.73 -1.10 141 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.77 -1.06 177 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.73 -1.30 127 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 33.73 -1.10 119 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.79 -1.04 167 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.73 -1.10 97 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.77 -1.06 146 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.23 -1.11 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.75 -1.26 108 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.30 -1.04 115 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.84 -1.21 110 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.24 -1.10 60 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.74 -1.11 46 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.24 -1.11 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.79 -1.10 51 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 8.25 -1.29 30 0 137 0
30DEC25 75.00 C 0.00 0.00 0.00 5.78 -1.11 28 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 3.46 -1.14 27 0 55 0
30DEC25 80.00 C 2.50 3.55 1.60 1.60 -0.98 26 57 107 +11
30DEC25 82.50 C 1.20 1.60 0.50 0.55 -0.65 27 40 85 -13
30DEC25 85.00 C 0.61 0.61 0.56 0.14 -0.29 28 16 129 -7
30DEC25 87.50 C 0.10 0.10 0.10 0.03 -0.10 29 1 445 +1
30DEC25 90.00 C 0.03 0.03 0.03 0.01 -0.02 32 10 528 -10
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 429 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 439 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 324 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 119 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.01 -0.51 77 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.56 -0.80 70 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.30 -1.56 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.34 -0.86 49 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.98 -1.35 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.80 -1.24 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.75 -0.53 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.55 -1.15 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.13 -0.87 41 0 2 0
29JAN26 80.00 C 0.00 0.00 0.00 4.81 -0.70 42 0 2 0
29JAN26 82.50 C 0.00 0.00 0.00 3.62 -0.68 42 0 28 0
29JAN26 85.00 C 3.30 3.30 3.30 2.67 -0.59 41 1 106 +1
29JAN26 87.50 C 2.10 2.10 2.10 1.96 -0.47 42 1 37 +1
29JAN26 90.00 C 0.00 0.00 0.00 1.40 -0.31 42 0 82 0
29JAN26 92.50 C 1.18 1.18 0.95 0.98 -0.28 42 6 37 +6
29JAN26 95.00 C 0.70 0.70 0.70 0.68 -0.21 42 5 66 0
29JAN26 97.50 C 0.00 0.00 0.00 0.46 -0.18 42 0 72 0
29JAN26 100.00 C 0.00 0.00 0.00 0.30 -0.13 42 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.20 -0.09 42 0 50 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 3 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 -0.05 42 0 23 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 24.01 -1.14 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.95 -0.82 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.55 -1.72 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.08 -0.75 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.28 -1.77 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.37 -1.77 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.74 -0.78 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.57 -0.29 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.80 -0.82 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.51 -0.72 43 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 5.39 -0.66 44 0 48 0
26FEB26 85.00 C 0.00 0.00 0.00 4.40 -0.60 44 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 3.56 -0.54 44 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 2.87 -0.36 44 0 18 0
26FEB26 92.50 C 0.00 0.00 0.00 2.30 -0.29 44 0 55 0
26FEB26 95.00 C 2.12 2.12 1.79 1.79 -0.32 44 2 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.42 -0.27 44 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 1.10 -0.25 44 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 0.82 -0.20 43 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.63 -0.16 43 0 10 0
26FEB26 107.50 C 0.00 0.00 0.00 0.48 -0.13 43 0 10 0
26FEB26 110.00 C 0.47 0.47 0.45 0.37 -0.10 44 20 32 +20
26FEB26 112.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 50.80 -1.64 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.21 -1.24 97 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.52 -0.74 108 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.53 -0.83 105 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 46.83 -1.40 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.64 -0.41 102 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 44.80 -1.52 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.46 -0.92 89 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.74 -0.83 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.31 -1.29 77 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.33 -0.82 75 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.43 -0.73 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.20 -0.84 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.43 -1.27 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.42 -0.78 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.11 -1.79 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.61 -1.03 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.72 -0.88 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.02 -0.83 74 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 32.83 -0.77 68 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.59 -1.06 59 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.41 -1.77 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.26 -0.38 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.50 -1.28 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.35 -1.39 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.27 -1.19 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.82 -1.11 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.88 -1.42 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.49 -0.83 49 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 12.93 -0.97 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.70 -1.59 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.66 -0.83 46 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.48 -0.76 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 7.31 -0.71 47 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 6.37 -0.61 47 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 5.48 -0.58 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 4.69 -0.54 47 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 4.02 -0.37 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 3.41 -0.37 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.88 -0.36 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.42 -0.34 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.03 -0.36 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.65 -0.31 46 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.38 -0.27 46 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.15 -0.23 46 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.95 -0.21 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.79 -0.18 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.54 -0.13 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.44 -0.12 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.37 -0.09 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.31 -0.07 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.25 -0.07 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 36.07 -1.60 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.53 -0.85 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.39 -0.94 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.83 -0.66 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.48 -0.93 51 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.26 -1.08 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.80 -1.06 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.11 -1.38 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.59 -0.54 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.35 -1.66 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.95 -1.25 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.97 -1.36 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.86 -1.00 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.39 -0.95 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.12 -1.79 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.14 -0.97 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.24 -0.85 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.08 -0.74 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.09 -0.71 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.17 -0.68 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.33 -0.46 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.56 -0.44 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.86 -0.42 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.23 -0.37 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.65 -0.37 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.13 -0.55 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.65 -0.38 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.19 -0.44 49 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 3.66 -0.50 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.30 -0.39 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.97 -0.36 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.67 -0.34 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.40 -0.40 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.16 -0.29 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.94 -0.27 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.74 -0.25 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.57 -0.23 48 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 28.26 -1.28 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.37 -1.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.07 -0.44 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.14 -0.69 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.64 -1.25 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.44 -0.60 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.80 -0.71 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.53 -1.41 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.33 -0.33 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.36 -0.49 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.28 -0.24 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.30 -0.70 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 12.39 -0.72 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.54 -0.48 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.82 -0.39 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.03 -0.43 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.35 -0.60 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.72 -0.40 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.15 -0.42 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.57 -0.37 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.03 -0.40 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.53 -0.41 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.06 -0.49 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.63 -0.46 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.22 -0.28 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.85 -0.42 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.50 -0.26 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.18 -0.25 50 0 0 0
29SEP26 127.50 C 4.65 4.65 4.22 3.88 -0.24 50 4 3 +3
29SEP26 130.00 C 4.10 4.10 4.10 3.60 -0.35 50 1 3 -1
30DEC26 57.50 C 0.00 0.00 0.00 29.86 -0.57 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.13 -0.63 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.53 -0.65 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.06 -0.56 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.76 -0.41 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.37 -0.49 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.15 -0.44 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.91 -0.48 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.77 -0.62 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.67 -0.48 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.70 -0.85 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.85 -0.69 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.95 -0.48 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.10 -0.47 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.31 -0.46 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.57 -0.44 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.87 -0.43 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.22 -0.41 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.64 -0.23 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.05 -0.24 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.46 -0.28 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.92 -0.40 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.41 -0.42 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.92 -0.44 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.25 -0.77 50 0 100 0
TOTAL CALL 164 8,119 +12
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 336 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 275 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 266 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 258 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 234 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 213 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 200 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 181 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 175 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.03 0.03 0.03 0.01 0.00 42 3 173 0
30DEC25 72.50 P 0.03 0.03 0.03 0.01 0.00 32 6 343 -6
30DEC25 75.00 P 0.05 0.08 0.05 0.04 0.00 29 19 263 0
30DEC25 77.50 P 0.13 0.28 0.13 0.23 +0.02 28 4 164 +2
30DEC25 80.00 P 0.79 0.95 0.39 0.90 +0.15 27 140 314 +13
30DEC25 82.50 P 1.41 2.00 1.14 2.33 +0.49 27 61 150 +60
30DEC25 85.00 P 0.00 0.00 0.00 4.47 +0.88 31 0 826 0
30DEC25 87.50 P 5.79 5.79 5.79 6.80 +1.01 0 1 121 -1
30DEC25 90.00 P 0.00 0.00 0.00 9.30 +0.85 0 0 195 0
30DEC25 92.50 P 0.00 0.00 0.00 12.15 +1.45 74 0 92 0
30DEC25 95.00 P 0.00 0.00 0.00 14.30 +1.10 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.80 +1.10 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.30 +1.10 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.80 +1.10 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.30 +1.10 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.80 +0.33 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.30 +1.09 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.80 +1.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.33 +2.13 191 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.80 +1.01 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.30 +1.10 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.88 +1.18 141 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.38 +1.05 226 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.88 +1.09 232 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 50.25 +2.05 232 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 0.00 42 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 28 0
29JAN26 65.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 58 0
29JAN26 67.50 P 0.36 0.36 0.36 0.41 +0.05 42 1 86 +1
29JAN26 70.00 P 0.00 0.00 0.00 0.73 +0.07 42 0 141 0
29JAN26 72.50 P 0.89 1.23 0.89 1.21 +0.11 42 3 295 +3
29JAN26 75.00 P 0.00 0.00 0.00 1.80 +0.15 41 0 141 0
29JAN26 77.50 P 2.20 2.66 2.20 2.66 +0.18 41 3 104 +3
29JAN26 80.00 P 3.15 3.86 2.96 3.80 +0.31 41 4 1,176 +2
29JAN26 82.50 P 4.50 5.20 4.50 5.16 +0.43 41 7 173 +4
29JAN26 85.00 P 0.00 0.00 0.00 6.74 +0.54 42 0 69 0
29JAN26 87.50 P 0.00 0.00 0.00 8.66 +1.02 43 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 10.15 +0.67 37 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 12.93 +0.84 47 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 14.77 +0.90 42 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.96 +1.06 39 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 20.01 +1.58 56 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.81 +0.74 38 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.30 +0.36 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.80 +0.33 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.61 +1.18 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.69 +1.99 80 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.33 +2.13 86 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 37.34 +1.55 79 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.67 +1.47 78 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.13 +1.43 80 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.38 +1.05 101 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.88 +1.09 105 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 50.25 +1.26 105 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.48 +0.04 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.77 +0.07 44 0 28 0
26FEB26 67.50 P 1.08 1.15 1.08 1.18 +0.10 44 11 68 +11
26FEB26 70.00 P 0.00 0.00 0.00 1.72 +0.14 44 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 2.39 +0.16 44 0 114 0
26FEB26 75.00 P 0.00 0.00 0.00 3.20 +0.15 44 0 58 0
26FEB26 77.50 P 3.38 3.38 3.38 4.23 +0.20 44 6 205 +6
26FEB26 80.00 P 5.32 5.45 5.32 5.36 +0.35 43 7 88 +2
26FEB26 82.50 P 0.00 0.00 0.00 6.67 +0.40 43 0 11 0
26FEB26 85.00 P 0.00 0.00 0.00 8.23 +0.51 43 0 26 0
26FEB26 87.50 P 9.30 9.30 9.30 10.02 +0.63 44 30 98 +30
26FEB26 90.00 P 0.00 0.00 0.00 11.34 +0.60 40 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 13.64 +0.63 43 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 15.29 +0.53 39 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 17.92 +1.11 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.01 +1.17 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.94 +1.86 52 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.33 +1.39 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.52 +0.77 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.27 +1.23 60 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.69 +1.91 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.33 +2.00 67 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.34 +1.01 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 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 47 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 0.00 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 0.00 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.54 +0.01 46 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.82 +0.03 46 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 1.23 +0.05 47 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.71 +0.07 47 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 2.31 +0.12 47 0 7 0
30MAR26 70.00 P 2.85 2.85 2.85 3.01 +0.12 47 3 110 +3
30MAR26 72.50 P 0.00 0.00 0.00 3.85 +0.13 47 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.79 +0.26 47 0 114 0
30MAR26 77.50 P 0.00 0.00 0.00 5.86 +0.18 46 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 7.06 +0.33 46 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 8.41 +0.34 46 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 9.98 +0.53 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 11.66 +0.53 47 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 13.39 +0.69 47 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 15.19 +0.77 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.82 +0.99 45 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 19.12 +1.04 48 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 21.10 +0.88 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.32 +0.91 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.68 +1.74 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.52 +0.77 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.49 +1.45 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 32.77 +1.70 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.33 +1.27 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.47 +1.14 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.67 +1.28 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.13 +1.32 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.38 +1.05 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.88 +1.09 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 50.25 +1.26 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.60 +0.02 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.79 +0.03 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.12 +0.06 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.52 +0.08 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.93 +0.07 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.47 +0.06 48 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.21 +0.10 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.94 +0.10 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.81 +0.14 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.69 +0.16 49 0 100 0
29JUN26 72.50 P 6.58 6.58 6.58 6.68 +0.18 49 1 53 +1
29JUN26 75.00 P 0.00 0.00 0.00 7.76 +0.21 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.95 +0.24 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.24 +0.25 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.62 +0.30 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.10 +0.32 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.68 +0.33 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.33 +0.57 48 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 17.74 -0.21 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.09 +0.60 50 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.71 +0.79 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.99 +0.83 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.23 +0.63 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.18 +0.87 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.86 +0.96 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.34 +0.28 46 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 33.45 +0.58 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.43 +0.92 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.63 +1.41 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.86 +1.43 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.01 +0.67 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.54 +1.09 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.95 +1.16 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.25 +0.77 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.52 +0.10 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.28 +0.11 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.08 +0.15 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.93 +0.14 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.86 +0.16 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.86 +0.18 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.96 +0.20 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.14 +0.23 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.39 +0.24 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.73 +0.27 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 14.09 +0.21 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.65 +0.32 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.22 +0.35 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.79 +0.30 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.33 +0.52 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.31 +0.37 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.12 +0.74 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.72 +0.12 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.98 +0.89 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.88 +0.27 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.90 +0.60 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.82 +0.54 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.20 +0.64 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.32 +0.96 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.68 +0.78 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.07 +0.31 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.28 +1.01 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.06 +1.12 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.05 +0.81 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.04 +0.70 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.84 +0.07 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.67 +0.11 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.56 +0.14 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.50 +0.16 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.51 +0.18 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.59 +0.19 50 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.75 +0.22 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.98 +0.24 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 13.28 +0.26 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.65 +0.28 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.09 +0.30 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.60 +0.33 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.17 +0.35 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.80 +0.37 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 22.75 +0.50 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.48 +0.64 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.24 +0.52 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.03 +1.00 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.83 +0.57 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.78 +0.52 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.66 +0.62 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.75 +0.76 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.79 +0.82 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.83 +0.86 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.92 +0.61 52 0 0 0
TOTAL PUT 310 11,557 +134
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$ 112.80
24DEC25 87.50 C 0.00 0.00 0.00 25.33 +0.51 196 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 22.80 +0.48 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 20.31 +0.49 123 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 17.81 +0.49 107 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 15.30 +0.48 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 12.81 +0.49 75 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 10.31 +0.49 60 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 7.81 +0.49 45 0 3 0
24DEC25 107.50 C 0.00 0.00 0.00 5.41 +0.59 60 0 38 0
24DEC25 110.00 C 3.50 3.50 3.50 2.80 +0.38 0 1 88 0
24DEC25 112.50 C 1.20 1.20 0.60 0.75 +0.10 24 142 443 +2
24DEC25 115.00 C 0.26 0.26 0.08 0.06 -0.02 26 45 372 +36
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 190 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
24DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 57.83 +0.49 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 55.33 +0.49 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.84 +0.50 144 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 51.43 +1.59 293 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 48.95 +1.60 278 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 45.34 +0.49 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.84 +0.49 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 41.46 +1.61 232 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 38.55 +1.20 195 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 36.41 +1.56 201 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 33.83 +1.47 183 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 31.26 +1.40 167 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 27.85 +0.49 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 26.11 +1.25 135 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 23.54 +1.18 120 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 20.97 +1.11 106 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 18.39 +1.02 91 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 15.82 +0.95 78 0 180 0
30DEC25 100.00 C 13.00 13.00 13.00 13.25 +0.88 64 1 63 +1
30DEC25 102.50 C 0.00 0.00 0.00 10.39 +0.51 32 0 253 0
30DEC25 105.00 C 0.00 0.00 0.00 7.93 +0.52 29 0 96 0
30DEC25 107.50 C 5.31 5.50 5.26 5.50 +0.56 24 6 202 +3
30DEC25 110.00 C 3.50 3.60 3.50 3.15 +0.25 19 5 1,705 -5
30DEC25 112.50 C 1.60 1.69 1.30 1.43 +0.01 19 127 1,438 +7
30DEC25 115.00 C 0.65 0.70 0.52 0.51 -0.05 20 219 5,799 -1
30DEC25 117.50 C 0.23 0.30 0.22 0.12 -0.06 20 562 3,358 +275
30DEC25 120.00 C 0.13 0.17 0.12 0.02 -0.03 20 521 5,851 -167
30DEC25 122.50 C 0.11 0.12 0.10 0.01 0.00 24 40 2,766 -18
30DEC25 125.00 C 0.11 0.11 0.09 0.01 0.00 29 20 5,647 -3
30DEC25 127.50 C 0.08 0.09 0.08 0.01 0.00 34 11 2,562 -11
30DEC25 130.00 C 0.07 0.07 0.07 0.01 0.00 39 6 7,398 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,602 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 104 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 110 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 114 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 122 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 125 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 131 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 134 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 136 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 141 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 147 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 151 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 156 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 161 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 166 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 170 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 174 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 183 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 187 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 191 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 195 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 198 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 202 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 206 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 209 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 213 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 220 0 296 0
02JAN26 90.00 C 0.00 0.00 0.00 23.54 +1.15 100 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 20.97 +1.08 88 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 18.39 +1.00 76 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 15.82 +0.93 64 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 13.25 +0.85 53 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 10.70 +0.79 43 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 8.06 +0.59 29 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 5.58 +0.56 22 0 0 0
02JAN26 110.00 C 3.58 3.94 3.58 3.43 +0.33 21 30 30 +30
02JAN26 112.50 C 1.97 2.16 1.82 1.74 +0.08 20 105 225 +105
02JAN26 115.00 C 1.00 1.09 0.84 0.78 +0.03 21 209 238 +123
02JAN26 117.50 C 0.43 0.50 0.43 0.27 -0.03 21 91 145 +91
02JAN26 120.00 C 0.28 0.28 0.28 0.07 -0.02 21 10 20 +10
02JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02JAN26 127.50 C 0.10 0.10 0.10 0.01 0.00 28 25 70 +25
02JAN26 130.00 C 0.10 0.10 0.10 0.01 0.00 32 15 15 +15
02JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02JAN26 135.00 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 34.05 +1.49 80 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.48 +1.41 73 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.92 +1.56 66 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.35 +1.49 59 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.54 +1.12 48 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.24 +1.10 47 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.70 +1.00 41 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.93 +0.63 31 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.78 +0.79 33 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 11.47 +0.81 30 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.04 +0.52 26 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 6.92 +0.07 24 0 14 0
29JAN26 110.00 C 0.00 0.00 0.00 5.30 +0.13 24 0 1,093 0
29JAN26 112.50 C 4.20 4.37 3.98 3.98 +0.08 25 10 613 0
29JAN26 115.00 C 3.30 3.30 2.91 2.91 +0.08 26 35 1,399 -11
29JAN26 117.50 C 2.22 2.35 2.14 2.08 -0.01 26 10 1,329 +4
29JAN26 120.00 C 1.73 1.78 1.58 1.40 -0.03 26 35 3,027 +5
29JAN26 122.50 C 1.20 1.27 1.17 0.91 -0.03 26 71 683 -14
29JAN26 125.00 C 1.00 1.01 0.90 0.57 -0.03 26 1,500 2,324 +992
29JAN26 127.50 C 0.71 0.77 0.68 0.34 -0.04 26 17 1,587 +16
29JAN26 130.00 C 0.57 0.60 0.53 0.20 -0.03 26 44 1,118 +42
29JAN26 132.50 C 0.45 0.45 0.45 0.12 -0.01 26 2 847 -2
29JAN26 135.00 C 0.35 0.36 0.35 0.07 -0.01 26 24 737 +24
29JAN26 137.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 828 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 512 0
29JAN26 145.00 C 0.21 0.21 0.21 0.01 0.00 28 2 1,858 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 429 0
29JAN26 152.50 C 0.00 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 0.09 0.09 0.09 0.01 0.00 36 20 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 48 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 53 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 58 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 34.25 +1.69 61 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.70 +1.58 56 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.15 +1.46 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.35 +1.08 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.11 +1.51 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.65 +1.07 38 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 19.24 +0.97 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.90 +0.86 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.16 +0.24 26 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 12.58 +0.65 30 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.28 +0.19 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.71 +0.45 28 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.86 +0.14 26 0 314 0
26FEB26 112.50 C 0.00 0.00 0.00 5.65 +0.10 27 0 1,405 0
26FEB26 115.00 C 0.00 0.00 0.00 4.60 +0.12 27 0 2,858 0
26FEB26 117.50 C 3.88 3.97 3.88 3.68 +0.08 28 3 1,712 +3
26FEB26 120.00 C 0.00 0.00 0.00 2.85 +0.01 28 0 329 0
26FEB26 122.50 C 2.51 2.51 2.51 2.17 0.00 28 40 535 +29
26FEB26 125.00 C 0.00 0.00 0.00 1.63 -0.01 28 10 4,326 +10
26FEB26 127.50 C 1.72 1.79 1.64 1.20 -0.03 27 28 2,070 0
26FEB26 130.00 C 1.40 1.42 1.40 0.88 -0.02 28 5 462 +5
26FEB26 132.50 C 1.24 1.24 1.24 0.63 -0.03 27 9 331 0
26FEB26 135.00 C 1.00 1.01 1.00 0.45 -0.02 27 27 463 +25
26FEB26 137.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 944 0
26FEB26 140.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 461 0
26FEB26 142.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 0.00 28 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 295 0
30MAR26 55.00 C 0.00 0.00 0.00 58.26 +0.82 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.85 +0.88 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.20 +0.71 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.43 +1.41 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.95 +1.40 66 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.11 +0.99 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.57 +1.64 68 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.46 +1.21 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.55 +0.71 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.41 +0.99 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.25 +1.24 47 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.70 +1.09 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.15 +0.92 38 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.67 +0.78 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.11 +0.76 31 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 22.51 +1.16 37 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 20.29 +0.79 36 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 17.97 +0.47 33 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 16.37 +0.76 35 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 14.51 +0.68 34 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.53 +0.34 33 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.67 +0.27 31 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 9.16 +0.10 31 0 1,466 0
30MAR26 112.50 C 0.00 0.00 0.00 7.94 +0.02 31 0 1,272 0
30MAR26 115.00 C 7.20 7.40 7.20 6.96 +0.11 32 150 8,049 +150
30MAR26 117.50 C 6.13 6.13 6.04 6.06 +0.11 33 11 1,341 -11
30MAR26 120.00 C 0.00 0.00 0.00 5.20 +0.06 33 0 2,503 0
30MAR26 122.50 C 4.51 4.51 4.51 4.38 +0.04 33 2 534 +2
30MAR26 125.00 C 4.07 4.07 4.00 3.67 +0.03 33 63 5,178 -42
30MAR26 127.50 C 3.60 3.60 3.60 3.05 +0.01 33 3 1,053 0
30MAR26 130.00 C 0.00 0.00 0.00 2.53 +0.01 33 0 3,587 0
30MAR26 132.50 C 2.82 2.82 2.82 2.08 0.00 32 30 630 -25
30MAR26 135.00 C 0.00 0.00 0.00 1.70 -0.01 32 0 1,103 0
30MAR26 137.50 C 2.19 2.19 2.14 1.39 -0.01 32 41 840 -25
30MAR26 140.00 C 0.00 0.00 0.00 1.13 -0.01 32 0 10,102 0
30MAR26 142.50 C 0.00 0.00 0.00 0.91 -0.01 32 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.73 -0.02 32 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.58 -0.02 32 0 312 0
30MAR26 150.00 C 1.20 1.20 1.19 0.46 -0.02 32 29 6,376 -25
30MAR26 152.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 396 0
30MAR26 155.00 C 0.96 0.96 0.96 0.29 -0.01 32 50 308 -50
30MAR26 157.50 C 0.86 0.86 0.86 0.23 -0.01 32 30 291 -30
30MAR26 160.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.09 0.00 32 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 0.00 32 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 0.00 0.00 0.01 0.00 36 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59.33 +1.80 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.85 +0.79 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.03 +1.43 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.71 +1.56 64 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.05 +1.33 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.33 +1.03 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.57 +1.64 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.46 +0.98 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.47 +1.38 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.95 +1.24 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.25 +0.88 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.32 +1.26 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.15 +0.34 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.38 +1.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.86 +1.57 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.50 +1.22 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.86 +0.95 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.31 +0.16 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.49 0.00 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.85 -0.08 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.53 +0.04 34 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.07 +0.32 34 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 12.22 +0.62 36 0 662 0
29JUN26 112.50 C 11.30 11.30 11.30 10.79 +0.18 35 801 2,072 +800
29JUN26 115.00 C 9.91 9.91 9.67 9.80 +0.20 35 504 1,642 +418
29JUN26 117.50 C 0.00 0.00 0.00 8.73 -0.02 35 0 516 0
29JUN26 120.00 C 0.00 0.00 0.00 8.09 +0.12 36 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 7.33 +0.12 36 0 414 0
29JUN26 125.00 C 6.65 6.65 6.65 6.58 +0.08 36 3 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 5.84 +0.07 36 0 471 0
29JUN26 130.00 C 5.58 5.70 5.55 5.25 +0.05 36 33 1,922 +29
29JUN26 132.50 C 0.00 0.00 0.00 4.68 +0.05 36 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 4.13 +0.02 36 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.70 +0.02 35 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 3.28 +0.03 35 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 2.89 +0.01 35 0 515 0
29JUN26 145.00 C 3.27 3.27 3.27 2.58 +0.01 35 1 382 +1
29JUN26 147.50 C 0.00 0.00 0.00 2.27 +0.01 35 0 216 0
29JUN26 150.00 C 2.80 2.80 2.80 2.00 0.00 35 10 386 -1
29JUN26 152.50 C 0.00 0.00 0.00 1.78 0.00 35 0 334 0
29JUN26 155.00 C 0.00 0.00 0.00 1.56 0.00 35 0 250 0
29JUN26 157.50 C 0.00 0.00 0.00 1.36 -0.01 35 0 302 0
29JUN26 160.00 C 2.21 2.21 2.21 1.21 -0.01 35 1 162 +1
29JUN26 162.50 C 2.06 2.06 2.05 1.07 0.00 35 2 151 +2
29JUN26 165.00 C 0.00 0.00 0.00 0.92 0.00 35 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 59.33 +1.69 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.85 +0.79 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.05 +1.45 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.71 +1.45 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.10 +1.36 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.33 +0.99 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.57 +1.60 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.05 +1.42 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.47 +1.13 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.95 +0.86 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.27 +1.37 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.37 +0.83 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.28 +0.78 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.45 +0.89 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.99 +0.29 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.48 +0.54 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.45 -0.04 33 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.29 +0.03 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.10 +0.30 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.54 +0.19 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.05 -0.04 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.04 +0.40 36 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 14.79 +0.29 36 0 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 13.80 +0.30 36 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 13.15 +0.59 37 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.12 +0.42 37 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 11.24 +0.33 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.35 +0.17 37 0 733 0
29SEP26 125.00 C 0.00 0.00 0.00 9.51 +0.13 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.80 +0.12 36 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 8.10 +0.13 36 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 7.39 +0.10 36 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.84 +0.09 36 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 6.29 +0.09 36 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 5.75 +0.26 36 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 5.26 +0.21 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.85 +0.06 36 0 54 0
29SEP26 147.50 C 0.00 0.00 0.00 4.44 +0.19 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.03 +0.17 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.71 +0.15 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.41 +0.04 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.02 +0.04 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.73 +0.04 36 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.51 +0.03 36 0 121 0
29SEP26 165.00 C 3.65 3.65 3.65 2.38 +0.03 36 1 94 +1
30DEC26 55.00 C 0.00 0.00 0.00 59.33 +1.67 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.85 +0.67 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.05 +1.42 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.71 +1.45 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.10 +1.24 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.47 +0.91 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.57 +1.26 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.05 +0.91 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.73 +0.71 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.68 +0.70 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.67 +0.68 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.50 +0.42 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.02 +1.03 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.03 +0.80 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.28 +0.74 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.18 +1.01 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.05 +0.64 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.62 +0.66 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.49 +0.90 36 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.97 +0.67 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.64 +0.55 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.74 +0.56 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.29 +0.25 36 0 52 0
30DEC26 112.50 C 16.40 16.40 16.23 16.92 +0.87 37 2 238 +1
30DEC26 115.00 C 0.00 0.00 0.00 15.43 +0.30 36 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 15.11 +0.91 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.72 +0.33 37 0 25 0
30DEC26 122.50 C 12.90 12.90 12.90 13.02 +0.38 37 20 26 +20
30DEC26 125.00 C 12.50 12.50 12.50 12.53 +0.59 38 1 230 0
30DEC26 127.50 C 0.00 0.00 0.00 11.67 +0.52 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.99 +0.53 38 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 10.31 +0.53 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.63 +0.54 38 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.95 +0.47 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.42 +0.70 37 0 25 0
TOTAL CALL 5,871 212,035 +2,862
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
24DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
24DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 197 0
24DEC25 110.00 P 0.08 0.08 0.04 0.02 -0.08 26 329 961 -106
24DEC25 112.50 P 0.44 0.58 0.34 0.47 -0.41 26 367 2,343 -93
24DEC25 115.00 P 2.10 2.13 2.10 2.31 -0.53 31 6 35 -2
24DEC25 117.50 P 0.00 0.00 0.00 4.77 -0.54 50 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 7.23 -0.70 60 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 9.99 -0.35 117 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 12.20 -0.64 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 14.70 -0.64 0 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 17.20 -0.64 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 19.72 -0.62 130 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 22.20 -0.64 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 24.70 -0.63 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 149 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 147 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 460 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7,039 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4,015 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 4,201 0
30DEC25 107.50 P 0.18 0.18 0.09 0.06 -0.12 20 173 3,031 -90
30DEC25 110.00 P 0.28 0.37 0.26 0.33 -0.26 20 763 8,980 -451
30DEC25 112.50 P 1.09 1.09 0.85 1.08 -0.55 20 198 3,139 +79
30DEC25 115.00 P 2.20 2.90 2.15 2.62 -0.69 20 111 7,893 -24
30DEC25 117.50 P 4.40 4.61 4.40 4.91 -0.55 25 274 3,745 +76
30DEC25 120.00 P 6.69 7.30 6.69 7.35 -0.58 32 8 11,250 -7
30DEC25 122.50 P 0.00 0.00 0.00 9.99 -0.35 45 0 1,393 0
30DEC25 125.00 P 11.80 12.44 11.80 12.28 -0.56 42 88 4,393 -24
30DEC25 127.50 P 14.70 15.15 14.70 14.70 -0.64 0 3 502 -19
30DEC25 130.00 P 17.20 17.32 17.20 17.32 -0.88 58 846 4,451 0
30DEC25 132.50 P 19.35 19.35 19.35 19.72 -0.62 54 1 397 0
30DEC25 135.00 P 0.00 0.00 0.00 22.20 -0.64 0 0 1,926 0
30DEC25 137.50 P 0.00 0.00 0.00 24.70 -0.63 0 0 188 0
30DEC25 140.00 P 0.00 0.00 0.00 27.20 -0.61 0 0 1,469 0
30DEC25 142.50 P 0.00 0.00 0.00 29.70 -0.60 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 32.20 -0.61 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 34.70 -0.61 0 0 222 0
30DEC25 150.00 P 37.20 37.20 37.20 37.20 -0.61 0 1 190 0
30DEC25 152.50 P 39.60 39.60 39.60 39.70 -0.80 0 5 10 +5
30DEC25 155.00 P 0.00 0.00 0.00 42.20 -0.61 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 44.70 -0.60 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 47.20 -0.60 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 49.70 -0.60 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 52.20 -0.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 54.70 -0.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 57.20 -0.60 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 59.70 -0.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 62.20 -0.59 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 65.49 +0.20 202 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 67.20 -0.59 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 69.70 -0.84 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.38 +0.59 232 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 74.70 -0.84 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.20 -0.58 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 79.70 -0.58 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 82.20 -0.58 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 84.70 -0.58 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.20 -0.58 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 92.54 -0.23 218 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 97.20 -0.57 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 102.20 -0.57 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.20 -0.56 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 112.20 -0.56 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 117.20 -0.56 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 122.20 -0.81 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 127.20 -0.55 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 132.20 -0.55 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 137.20 -0.80 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 142.20 -0.54 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 147.20 -0.54 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 152.20 -0.79 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 157.26 -0.47 252 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 162.20 -0.53 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 167.20 -0.78 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 172.20 -0.52 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 177.20 -0.52 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 182.20 -0.77 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 188.13 +0.42 372 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02JAN26 100.00 P 0.02 0.02 0.02 0.01 0.00 29 1 1 +1
02JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.15 -0.13 21 0 11 0
02JAN26 110.00 P 0.60 0.60 0.48 0.54 -0.28 21 46 51 +46
02JAN26 112.50 P 1.35 1.53 1.15 1.44 -0.43 21 206 259 +176
02JAN26 115.00 P 2.98 2.98 2.62 2.96 -0.52 22 19 39 +19
02JAN26 117.50 P 0.00 0.00 0.00 5.03 -0.54 24 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 7.35 -0.58 27 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 9.99 -0.35 38 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 12.28 -0.56 36 0 3 0
02JAN26 127.50 P 0.00 0.00 0.00 14.75 -0.59 40 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 17.32 -0.88 50 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 19.79 -0.71 53 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 22.25 -0.75 55 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 199 0
29JAN26 95.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 557 0
29JAN26 97.50 P 0.31 0.31 0.29 0.13 -0.06 26 45 375 +45
29JAN26 100.00 P 0.46 0.46 0.46 0.27 -0.10 26 2 890 -2
29JAN26 102.50 P 0.62 0.66 0.62 0.52 -0.16 26 9 1,571 +4
29JAN26 105.00 P 1.01 1.05 0.95 0.93 -0.22 26 656 2,405 +472
29JAN26 107.50 P 1.55 1.60 1.47 1.53 -0.27 26 73 2,126 +29
29JAN26 110.00 P 2.34 2.45 2.18 2.41 -0.27 26 167 2,821 +13
29JAN26 112.50 P 3.45 3.64 3.30 3.50 -0.42 26 62 3,829 +45
29JAN26 115.00 P 4.97 4.97 4.97 4.93 -0.48 27 504 4,857 +4
29JAN26 117.50 P 6.65 6.65 6.31 6.60 -0.52 27 9 2,979 0
29JAN26 120.00 P 8.06 8.54 8.06 8.50 -0.53 28 6 1,248 +5
29JAN26 122.50 P 10.50 10.50 10.50 10.60 -0.54 29 1 1,862 +1
29JAN26 125.00 P 12.81 12.81 12.81 12.87 -0.54 30 4 5,944 +4
29JAN26 127.50 P 0.00 0.00 0.00 15.03 -0.31 30 0 1,603 0
29JAN26 130.00 P 0.00 0.00 0.00 17.74 -0.46 36 0 840 0
29JAN26 132.50 P 0.00 0.00 0.00 19.79 -0.71 31 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 22.25 -0.75 32 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.35 -0.14 48 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 27.20 -0.79 0 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 30.34 -0.15 54 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 32.20 -0.79 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.70 -0.79 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 38.04 +0.05 66 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 39.70 -0.80 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.20 -0.78 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.48 0.00 73 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 47.20 -0.78 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.70 -0.78 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.20 -0.77 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.70 -0.77 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.20 -0.77 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.70 -0.77 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.20 -0.77 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.49 +0.02 92 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.25 -0.72 72 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.70 -0.84 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.38 +0.42 105 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.70 -1.01 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.20 -0.76 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.70 -0.76 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.20 -0.75 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.70 -0.75 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.20 -0.75 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 685 0
26FEB26 90.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 905 0
26FEB26 92.50 P 0.00 0.00 0.00 0.20 -0.05 27 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.35 -0.08 27 0 1,673 0
26FEB26 97.50 P 0.00 0.00 0.00 0.58 -0.12 27 0 815 0
26FEB26 100.00 P 1.02 1.02 0.98 0.92 -0.16 28 51 1,840 +27
26FEB26 102.50 P 1.41 1.50 1.41 1.38 -0.21 28 85 1,133 +60
26FEB26 105.00 P 2.00 2.02 1.91 1.97 -0.23 27 70 2,550 +49
26FEB26 107.50 P 2.62 2.65 2.62 2.73 -0.29 27 16 1,249 -15
26FEB26 110.00 P 3.56 3.70 3.55 3.68 -0.41 27 101 1,927 +21
26FEB26 112.50 P 4.65 4.65 4.65 4.90 -0.39 28 1 2,795 -1
26FEB26 115.00 P 6.38 6.38 6.38 6.30 -0.49 28 2 7,441 +2
26FEB26 117.50 P 0.00 0.00 0.00 7.94 -0.46 28 0 1,160 0
26FEB26 120.00 P 0.00 0.00 0.00 9.45 -0.73 27 0 776 0
26FEB26 122.50 P 0.00 0.00 0.00 11.60 -0.16 29 0 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 13.66 -0.11 30 0 505 0
26FEB26 127.50 P 15.48 15.48 15.48 15.03 -0.86 24 1 120 0
26FEB26 130.00 P 0.00 0.00 0.00 17.77 -0.43 29 0 57 0
26FEB26 132.50 P 0.00 0.00 0.00 20.29 -0.21 32 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.28 -1.20 27 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.35 -0.54 38 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.20 -1.08 0 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 30.34 -0.15 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.47 -0.52 40 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.70 -0.79 0 0 245 0
26FEB26 150.00 P 37.29 37.29 37.29 38.04 +0.05 51 1 446 +1
26FEB26 152.50 P 0.00 0.00 0.00 39.70 -0.80 0 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 43 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 38 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 0.01 -0.01 33 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 265 0
30MAR26 80.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 188 0
30MAR26 82.50 P 0.00 0.00 0.00 0.18 -0.03 32 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 4,369 0
30MAR26 87.50 P 0.00 0.00 0.00 0.44 -0.06 32 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.65 -0.09 32 0 3,773 0
30MAR26 92.50 P 1.08 1.08 1.08 0.92 -0.13 32 1 633 +1
30MAR26 95.00 P 1.39 1.39 1.39 1.29 -0.15 32 2 4,630 +2
30MAR26 97.50 P 1.81 1.81 1.81 1.77 -0.17 32 15 4,278 0
30MAR26 100.00 P 2.37 2.37 2.30 2.29 -0.24 32 16 8,676 +16
30MAR26 102.50 P 0.00 0.00 0.00 2.91 -0.28 32 0 1,875 0
30MAR26 105.00 P 3.71 3.71 3.68 3.70 -0.30 32 22 6,035 +22
30MAR26 107.50 P 0.00 0.00 0.00 4.61 -0.37 32 0 3,178 0
30MAR26 110.00 P 5.73 5.83 5.73 5.76 -0.33 32 211 15,253 +193
30MAR26 112.50 P 0.00 0.00 0.00 6.99 -0.44 32 0 1,918 0
30MAR26 115.00 P 0.00 0.00 0.00 8.36 -0.62 32 0 7,524 0
30MAR26 117.50 P 0.00 0.00 0.00 10.07 -0.45 33 0 3,376 0
30MAR26 120.00 P 11.40 11.40 11.40 11.61 -0.45 33 2 10,150 0
30MAR26 122.50 P 13.40 13.40 13.40 13.42 -0.55 34 4 1,294 +4
30MAR26 125.00 P 0.00 0.00 0.00 15.35 -0.03 34 0 5,183 0
30MAR26 127.50 P 0.00 0.00 0.00 17.34 +0.02 35 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 19.41 +0.07 35 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 21.56 -0.51 36 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.80 -0.52 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 25.73 -0.88 35 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.08 -0.90 36 0 518 0
30MAR26 142.50 P 0.00 0.00 0.00 30.34 -0.95 36 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 32.47 -1.14 34 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 34.99 -0.97 36 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.04 -0.29 44 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.75 -1.01 35 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.20 -1.04 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.48 0.00 48 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.20 -0.78 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 49.70 -0.78 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.20 -0.78 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.70 -0.77 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.31 -0.66 47 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.70 -0.78 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.20 -0.77 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.49 +0.02 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.25 -1.61 50 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.70 -0.84 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.38 +0.42 69 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.70 -1.01 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.20 -0.76 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.70 -0.76 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.20 -0.75 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.70 -0.75 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.20 -0.75 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.54 -0.41 69 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.20 -0.74 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.20 -0.74 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.20 -0.74 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.20 -0.73 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.31 -0.62 74 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.20 -0.98 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.20 -0.72 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.20 -0.72 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.20 -0.97 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.20 -0.71 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.20 -0.71 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.20 -0.96 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.40 -0.50 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.27 -0.63 88 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.20 -0.95 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.20 -0.69 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.20 -0.69 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.20 -0.94 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 188.13 +0.24 113 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 304 0
29JUN26 65.00 P 0.53 0.53 0.53 0.14 -0.01 35 4 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 8 0
29JUN26 70.00 P 0.64 0.64 0.64 0.31 -0.03 35 25 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.44 -0.04 35 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.62 -0.05 35 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.84 -0.07 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.12 -0.07 35 0 341 0
29JUN26 82.50 P 1.62 1.62 1.62 1.47 -0.10 35 25 1,904 +25
29JUN26 85.00 P 1.74 1.74 1.74 1.86 -0.14 35 1 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.26 -0.14 35 0 332 0
29JUN26 90.00 P 0.00 0.00 0.00 2.76 -0.17 35 0 785 0
29JUN26 92.50 P 3.39 3.39 3.39 3.39 -0.17 35 25 181 +25
29JUN26 95.00 P 0.00 0.00 0.00 4.09 -0.21 35 0 4,967 0
29JUN26 97.50 P 0.00 0.00 0.00 4.89 -0.21 34 0 846 0
29JUN26 100.00 P 0.00 0.00 0.00 5.77 -0.25 34 10 2,660 +10
29JUN26 102.50 P 0.00 0.00 0.00 6.75 -0.26 34 0 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 7.81 -0.29 34 10 1,382 0
29JUN26 107.50 P 0.00 0.00 0.00 8.98 -0.30 34 0 2,222 0
29JUN26 110.00 P 0.00 0.00 0.00 10.34 -0.35 35 0 4,117 0
29JUN26 112.50 P 0.00 0.00 0.00 11.63 -0.49 34 800 2,288 +800
29JUN26 115.00 P 0.00 0.00 0.00 13.34 -0.42 35 0 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 14.84 -0.50 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.55 -0.54 35 4 1,735 +4
29JUN26 122.50 P 0.00 0.00 0.00 18.02 -0.91 34 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.72 -1.24 34 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.11 -0.78 36 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.43 -0.46 38 0 913 0
29JUN26 132.50 P 0.00 0.00 0.00 26.31 -0.59 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.34 -1.63 34 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 30.63 -0.48 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.49 -0.78 38 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 34.13 -1.33 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.69 -0.97 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.08 -1.81 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.22 -0.93 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 42.76 -1.65 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.44 -0.14 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.33 -0.69 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.79 -0.55 42 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.07 -1.61 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.48 -0.53 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.02 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.63 -0.03 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.82 -0.07 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.12 -0.05 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.41 -0.08 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.80 -0.02 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.08 -0.17 35 0 0 0
29SEP26 82.50 P 2.72 2.72 2.72 2.59 -0.09 35 25 55 +25
29SEP26 85.00 P 0.00 0.00 0.00 3.08 -0.15 35 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.72 -0.13 35 0 198 0
29SEP26 90.00 P 0.00 0.00 0.00 4.37 -0.13 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.14 -0.17 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 5.96 -0.17 35 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 6.85 -0.21 35 0 1,016 0
29SEP26 100.00 P 0.00 0.00 0.00 7.84 -0.21 35 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 8.85 -0.22 35 0 745 0
29SEP26 105.00 P 0.00 0.00 0.00 10.01 -0.25 35 0 2,187 0
29SEP26 107.50 P 0.00 0.00 0.00 11.22 -0.33 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 12.58 -0.36 35 0 1,965 0
29SEP26 112.50 P 0.00 0.00 0.00 13.82 -0.60 35 0 326 0
29SEP26 115.00 P 0.00 0.00 0.00 15.21 -0.76 35 0 959 0
29SEP26 117.50 P 0.00 0.00 0.00 16.83 -0.79 35 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 18.89 -0.44 36 0 714 0
29SEP26 122.50 P 20.30 20.30 20.30 20.64 -0.61 36 1 383 +1
29SEP26 125.00 P 0.00 0.00 0.00 22.42 -0.65 37 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.95 -1.01 36 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.88 -1.00 36 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.27 -0.52 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.26 -0.55 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.29 -0.56 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.46 -0.43 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.44 -0.58 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.19 -0.97 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.12 -1.19 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.11 -0.37 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.11 -1.57 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.41 -0.48 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.47 -0.66 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.37 -1.01 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.26 -0.39 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.26 -0.68 40 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.04 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 +0.05 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 +0.06 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.06 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.60 +0.08 37 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 1.93 +0.01 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 -0.02 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.77 -0.03 36 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.27 -0.01 36 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.87 -0.08 36 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.53 +0.04 36 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.20 +0.12 36 0 5 0
30DEC26 90.00 P 0.00 0.00 0.00 6.03 +0.13 36 0 0 0
30DEC26 92.50 P 6.63 6.63 6.63 6.86 +0.13 36 1 13 +1
30DEC26 95.00 P 0.00 0.00 0.00 7.75 +0.12 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.76 +0.13 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.78 +0.13 36 0 58 0
30DEC26 102.50 P 0.00 0.00 0.00 10.87 +0.11 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.07 +0.04 36 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.28 +0.12 36 0 20 0
30DEC26 110.00 P 14.48 14.48 14.48 14.54 +0.09 36 1 171 -1
30DEC26 112.50 P 0.00 0.00 0.00 15.93 +0.09 36 0 24 0
30DEC26 115.00 P 0.00 0.00 0.00 17.34 -0.40 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 18.94 -0.62 36 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.61 -0.64 36 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 22.33 -0.68 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.16 -0.65 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.14 -0.51 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.05 -0.49 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.83 -0.59 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.26 -1.05 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.74 -0.55 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.22 -1.11 37 0 6 0
TOTAL PUT 6,516 288,524 +1,478
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$ 58.20
30DEC25 18.50 C 0.00 0.00 0.00 39.71 -1.20 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 39.21 -1.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 38.71 -1.20 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 38.21 -1.20 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 37.21 -1.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 36.28 -1.14 313 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 35.21 -1.21 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 34.21 -1.21 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 33.22 -1.20 206 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.22 -1.20 195 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 31.22 -1.20 183 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 30.22 -1.20 172 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 29.22 -1.20 161 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 28.22 -1.20 150 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 27.22 -1.20 139 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.22 -1.20 125 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 25.22 -1.20 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 24.22 -1.20 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 23.22 -1.20 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 22.22 -1.21 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 21.22 -1.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.49 -0.94 189 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.41 -1.02 167 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 18.22 -1.21 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 17.22 -1.21 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 16.23 -1.20 84 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 15.23 -1.20 77 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 14.23 -1.20 71 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 13.23 -1.20 64 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 12.23 -1.20 58 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.25 -1.18 68 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 10.23 -1.53 44 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 9.23 -1.28 36 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 8.31 -1.12 63 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 5.91 -1.03 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.34 -1.16 31 0 62 0
30DEC25 57.50 C 1.84 1.84 1.48 1.41 -0.86 31 21 113 -5
30DEC25 60.00 C 0.70 0.84 0.34 0.38 -0.47 31 513 840 +451
30DEC25 62.50 C 0.00 0.00 0.00 0.06 -0.17 31 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 562 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 15.31 -1.24 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.43 -1.13 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.38 -1.12 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.40 -1.49 37 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.28 -1.27 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.32 -1.44 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 9.34 -1.29 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.42 -1.27 26 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.36 -1.13 33 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 4.84 -0.71 39 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 3.25 -0.73 37 0 143 0
29JAN26 60.00 C 0.00 0.00 0.00 2.13 -0.59 38 0 94 0
29JAN26 62.50 C 0.00 0.00 0.00 1.34 -0.44 38 0 140 0
29JAN26 65.00 C 0.00 0.00 0.00 0.78 -0.37 38 0 171 0
29JAN26 67.50 C 0.00 0.00 0.00 0.43 -0.27 38 0 86 0
29JAN26 70.00 C 0.00 0.00 0.00 0.23 -0.17 38 0 65 0
29JAN26 72.50 C 0.00 0.00 0.00 0.12 -0.10 38 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.31 -1.42 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.83 -0.95 48 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.90 -1.38 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.52 -1.37 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.06 -1.28 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.03 -1.04 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.31 -0.83 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.01 -1.33 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.37 -0.80 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.56 -0.98 37 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 4.35 -0.70 39 0 32 0
26FEB26 60.00 C 0.00 0.00 0.00 3.18 -0.63 39 0 191 0
26FEB26 62.50 C 0.00 0.00 0.00 2.34 -0.50 39 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.66 -0.50 39 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.14 -0.39 39 0 386 0
26FEB26 70.00 C 0.00 0.00 0.00 0.77 -0.29 39 0 404 0
26FEB26 72.50 C 0.00 0.00 0.00 0.50 -0.23 39 0 95 0
26FEB26 75.00 C 0.00 0.00 0.00 0.33 -0.16 39 0 83 0
26FEB26 77.50 C 0.00 0.00 0.00 0.21 -0.11 39 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.13 -0.08 39 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 -0.06 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 38.86 -1.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.37 -1.20 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.38 -1.20 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.38 -1.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.39 -1.20 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.40 -1.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.41 -1.20 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.42 -1.20 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.43 -1.20 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.44 -1.20 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.44 -1.21 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.45 -1.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.46 -1.21 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.48 -1.20 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.49 -1.20 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.22 -1.42 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.22 -1.22 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.76 -0.83 56 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 21.33 -1.44 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.49 -1.33 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.08 -0.77 57 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.41 -1.49 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.86 -0.57 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.57 -1.52 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.66 -1.55 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.90 -0.88 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.90 -1.38 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.15 -1.76 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.26 -1.08 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.36 -1.42 37 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.09 -0.84 44 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 9.90 -1.04 38 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.23 -1.19 39 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.02 -0.71 43 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.66 -0.73 42 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 4.53 -0.66 42 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.62 -0.54 42 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.87 -0.52 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 2.22 -0.52 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.70 -0.44 42 0 19 0
30MAR26 72.50 C 0.00 0.00 0.00 1.29 -0.37 42 0 76 0
30MAR26 75.00 C 0.00 0.00 0.00 0.97 -0.31 42 0 120 0
30MAR26 77.50 C 0.98 0.98 0.98 0.73 -0.25 42 15 210 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.54 -0.20 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.40 -0.16 42 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.29 -0.13 42 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.21 -0.10 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.82 -0.99 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.12 -1.00 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.26 -0.91 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.22 -1.20 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.92 -1.29 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.34 -1.07 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.47 -0.89 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.57 -0.89 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.38 -1.18 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.38 -1.30 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.47 -1.13 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.08 -0.86 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.83 -1.33 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.42 -0.56 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.64 -0.88 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.85 -0.86 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.89 -0.80 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.96 -1.30 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.31 -1.20 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.02 -0.84 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.09 -0.96 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.44 -1.06 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.21 -0.87 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.09 -0.72 44 0 16 0
29JUN26 60.00 C 7.04 7.04 7.04 7.12 -0.61 45 15 17 +15
29JUN26 62.50 C 0.00 0.00 0.00 6.16 -0.54 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.34 -0.51 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.62 -0.45 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.97 -0.47 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.39 -0.43 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.89 -0.38 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.45 -0.34 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.08 -0.30 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.76 -0.27 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.49 -0.23 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.26 -0.16 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.03 -0.17 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.87 -0.15 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.74 -0.89 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.05 -0.50 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.33 -0.68 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.61 -0.80 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.94 -0.57 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.28 -0.75 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.75 -0.72 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.15 -0.71 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 12.25 -0.82 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.30 -0.49 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.12 -0.49 45 0 0 0
29SEP26 60.00 C 9.04 9.04 9.04 9.04 -0.74 45 15 18 +15
29SEP26 62.50 C 0.00 0.00 0.00 8.22 -0.56 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.37 -0.55 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.57 -0.55 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.85 -0.56 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.19 -0.28 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.61 -0.58 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.09 -0.54 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.63 -0.49 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.22 -0.45 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.85 -0.42 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.52 -0.31 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.24 -0.28 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.98 -0.26 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 19.61 -1.15 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.35 -0.74 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.31 -1.11 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.68 -1.04 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.43 -0.70 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.48 -1.02 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.91 -1.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.35 -0.99 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.31 -0.67 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.80 -0.92 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.89 -0.57 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.68 -0.75 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.95 -0.51 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.93 -0.62 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.15 -0.59 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.45 -0.56 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.82 -0.53 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.20 -0.55 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.63 -0.57 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.12 -0.55 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.65 -0.52 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.22 -0.49 46 0 0 0
TOTAL CALL 579 10,545 +491
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 297 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 284 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 277 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 242 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 232 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 212 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 193 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 176 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 80 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 62 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 248 0
30DEC25 55.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 159 0
30DEC25 57.50 P 0.48 0.65 0.38 0.66 +0.24 30 91 236 -16
30DEC25 60.00 P 1.45 1.48 1.28 2.13 +0.65 30 60 197 -20
30DEC25 62.50 P 4.29 4.29 4.29 4.46 +1.07 41 6 303 -6
30DEC25 65.00 P 5.78 5.78 5.78 7.00 +1.22 60 2 102 -2
30DEC25 67.50 P 0.00 0.00 0.00 9.45 +1.11 70 0 118 -27
30DEC25 70.00 P 0.00 0.00 0.00 12.07 +1.15 94 0 190 0
30DEC25 72.50 P 0.00 0.00 0.00 14.30 +1.03 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.80 +1.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.30 +1.03 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 21.80 +1.01 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.30 +1.04 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.80 +1.20 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.30 +1.03 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 31.80 +0.96 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 34.30 +1.04 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 45 0
29JAN26 49.00 P 0.27 0.27 0.27 0.21 +0.03 37 5 127 +5
29JAN26 50.00 P 0.00 0.00 0.00 0.32 +0.06 38 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.71 +0.11 38 0 114 0
29JAN26 55.00 P 1.10 1.10 1.10 1.36 +0.18 37 28 466 -20
29JAN26 57.50 P 2.41 2.41 2.41 2.37 +0.29 37 1 431 0
29JAN26 60.00 P 3.30 3.68 3.30 3.75 +0.44 38 9 131 0
29JAN26 62.50 P 0.00 0.00 0.00 5.39 +0.59 37 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 7.62 +0.85 42 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 9.86 +0.99 44 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 12.07 +0.95 44 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 14.32 +0.75 37 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.14 +1.12 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.30 +0.66 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.80 +1.01 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.30 +1.04 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.80 +1.20 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.30 +1.03 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 31.80 +0.96 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 34.30 +1.04 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.38 +0.05 39 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.50 +0.06 39 0 67 0
26FEB26 49.00 P 0.68 0.68 0.68 0.65 +0.08 39 100 241 +81
26FEB26 50.00 P 0.00 0.00 0.00 0.84 +0.12 39 0 157 0
26FEB26 52.50 P 1.21 1.48 1.21 1.43 +0.16 39 160 175 +60
26FEB26 55.00 P 0.00 0.00 0.00 2.25 +0.23 39 0 145 0
26FEB26 57.50 P 0.00 0.00 0.00 3.33 +0.30 39 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 4.74 +0.45 39 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.48 +0.66 41 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 8.36 +0.75 42 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 10.43 +0.87 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 12.65 +1.02 45 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 14.98 +1.04 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.34 +1.04 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.91 +1.17 55 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.80 +0.55 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.31 +0.52 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.80 +1.20 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.30 +1.03 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.80 +0.96 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.30 +1.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 0.00 42 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.50 +0.04 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.62 +0.05 42 0 12 0
30MAR26 46.00 P 0.00 0.00 0.00 0.78 +0.07 42 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.95 +0.08 42 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.16 +0.10 42 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.38 +0.11 42 0 100 0
30MAR26 50.00 P 1.67 1.67 1.61 1.65 +0.15 43 4 140 -4
30MAR26 52.50 P 2.26 2.26 2.26 2.43 +0.20 43 15 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.35 +0.23 42 0 327 0
30MAR26 57.50 P 0.00 0.00 0.00 4.48 +0.26 42 0 212 0
30MAR26 60.00 P 0.00 0.00 0.00 5.92 +0.43 42 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.49 +0.50 43 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.41 +0.66 44 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 11.34 +0.81 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.29 +0.70 45 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.57 +1.00 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.45 +0.56 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.22 +1.22 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.13 +0.84 45 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 24.90 +1.11 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.00 +0.96 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.30 +0.61 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.15 +1.09 58 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.30 +1.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 +0.04 45 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.05 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 +0.06 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.72 +0.10 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 +0.09 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.99 +0.10 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.19 +0.11 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.40 +0.16 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.62 +0.16 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.84 +0.16 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 +0.21 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.40 +0.21 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.68 +0.20 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 +0.22 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.33 +0.21 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.26 +0.26 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.34 +0.31 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.54 +0.34 44 0 150 0
29JUN26 60.00 P 0.00 0.00 0.00 7.97 +0.45 44 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.42 +0.39 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.10 +0.44 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.30 +0.90 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.18 +0.75 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 17.17 +0.82 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.26 +0.87 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.27 +1.04 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.14 +0.71 46 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 25.33 +0.43 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.63 +0.95 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.95 +0.62 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.15 +0.70 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.64 +0.92 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.33 +0.13 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.62 +0.13 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.91 +0.13 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.22 +0.14 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.58 +0.18 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.94 +0.18 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.29 +0.18 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.69 +0.21 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.65 +0.18 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.82 +0.25 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.09 +0.29 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 9.50 +0.35 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.02 +0.37 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.66 +0.45 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.40 +0.45 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.59 +0.68 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.15 +0.53 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.08 +0.53 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.19 +0.63 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.89 +0.01 44 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.39 +0.72 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.01 +0.22 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.39 +0.54 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.58 +0.16 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.85 +0.27 44 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.19 +0.22 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.39 +0.13 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.85 +0.18 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.22 +0.18 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.59 +0.18 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.96 +0.19 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.35 +0.22 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.76 +0.23 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.86 +0.27 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.06 +0.30 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.35 +0.32 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.78 +0.40 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.31 +0.45 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.94 +0.50 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.66 +0.54 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.47 +0.60 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.29 +0.59 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.27 +0.86 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.22 +0.63 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.21 +0.28 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.40 +0.87 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.13 +0.86 46 0 0 0
TOTAL PUT 481 10,815 +51
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$ 37.00
30DEC25 8.25 C 0.00 0.00 0.00 28.76 -0.98 375 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 28.51 -0.98 367 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 28.26 -0.98 358 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 28.01 -0.98 350 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 27.76 -0.98 343 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 27.51 -0.98 335 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 27.26 -0.98 328 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 27.01 -0.98 321 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 26.51 -0.98 307 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 26.01 -0.98 294 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 25.51 -0.98 281 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 25.01 -0.98 268 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 24.51 -0.98 256 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 24.01 -0.98 245 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 23.51 -0.98 233 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 23.01 -0.98 222 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 22.66 -0.83 369 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 22.16 -0.83 356 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 21.51 -0.98 186 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 21.01 -0.98 170 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 20.51 -0.98 0 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 20.01 -1.16 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 19.51 -0.98 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.01 -0.98 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.51 -0.98 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.14 -0.85 264 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.51 -0.98 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.01 -0.98 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.07 -0.92 199 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.07 -0.93 185 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 14.01 -0.99 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.01 -0.99 0 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 12.07 -0.93 143 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 11.02 -0.98 94 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 10.02 -0.98 83 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 9.02 -0.98 73 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 8.02 -1.01 63 0 121 0
30DEC25 30.00 C 7.08 7.08 7.08 7.02 -1.10 53 1 152 0
30DEC25 31.00 C 0.00 0.00 0.00 6.00 -1.00 0 0 275 0
30DEC25 32.00 C 5.40 5.40 5.00 5.04 -0.97 52 7 392 -7
30DEC25 33.00 C 4.30 4.30 4.30 4.04 -0.98 42 2 307 0
30DEC25 34.00 C 3.00 3.00 3.00 3.00 -1.06 0 5 289 -2
30DEC25 35.00 C 3.50 3.50 2.08 2.14 -1.05 36 8 357 -3
30DEC25 36.00 C 2.26 2.28 1.21 1.41 -0.85 39 42 300 -21
30DEC25 37.00 C 1.57 1.80 0.69 0.85 -0.72 41 248 166 -30
30DEC25 38.00 C 1.05 1.05 0.40 0.46 -0.59 41 152 255 -2
30DEC25 39.00 C 0.70 0.70 0.26 0.23 -0.43 42 89 245 +13
30DEC25 40.00 C 0.29 0.36 0.14 0.10 -0.27 42 869 1,641 -231
30DEC25 41.00 C 0.18 0.20 0.08 0.04 -0.16 42 30 155 -9
30DEC25 42.00 C 0.17 0.17 0.07 0.02 -0.08 45 52 172 -42
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 121 0
30DEC25 44.00 C 0.02 0.04 0.02 0.01 -0.01 53 33 135 +7
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 157 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29JAN26 19.50 C 0.00 0.00 0.00 17.56 -0.98 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 17.06 -0.99 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 16.07 -0.98 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 15.07 -0.98 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.08 -0.98 56 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.08 -0.98 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.09 -0.98 49 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.10 -0.99 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.12 -0.99 48 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 9.05 -1.31 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 8.40 -0.80 61 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 7.13 -1.10 34 0 193 0
29JAN26 31.00 C 0.00 0.00 0.00 6.25 -1.06 39 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 5.59 -0.75 48 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 4.93 -0.75 52 0 199 0
29JAN26 34.00 C 0.00 0.00 0.00 3.97 -0.87 45 0 745 0
29JAN26 35.00 C 3.35 3.35 3.27 3.34 -0.83 46 6 517 -4
29JAN26 36.00 C 2.90 2.90 2.66 2.78 -0.78 47 9 750 -7
29JAN26 37.00 C 2.78 2.91 2.06 2.28 -0.73 47 157 418 +123
29JAN26 38.00 C 2.35 2.45 1.84 1.90 -0.68 48 78 359 +44
29JAN26 39.00 C 1.83 2.10 1.52 1.55 -0.66 49 67 268 +24
29JAN26 40.00 C 1.75 1.75 1.24 1.26 -0.57 49 21 287 +21
29JAN26 41.00 C 1.50 1.54 1.31 0.99 -0.50 49 52 114 -11
29JAN26 42.00 C 1.23 1.28 1.12 0.77 -0.44 49 31 97 -1
29JAN26 43.00 C 0.00 0.00 0.00 0.59 -0.38 49 0 45 0
29JAN26 44.00 C 0.82 0.82 0.82 0.45 -0.32 49 1 154 0
29JAN26 45.00 C 0.63 0.63 0.50 0.34 -0.27 49 10 63 +10
29JAN26 46.00 C 0.00 0.00 0.00 0.26 -0.22 49 0 93 0
29JAN26 47.00 C 0.54 0.54 0.38 0.19 -0.18 49 5 280 -5
26FEB26 20.00 C 0.00 0.00 0.00 17.06 -1.04 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 16.12 -0.99 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.13 -0.99 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.15 -0.98 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.17 -0.98 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.20 -0.99 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.10 -1.13 0 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 10.20 -0.91 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.25 -1.11 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.40 -1.09 43 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 7.78 -0.61 51 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 6.65 -0.93 42 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 6.11 -0.78 48 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 5.50 -0.73 50 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 4.58 -0.87 45 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 3.99 -0.86 45 0 327 0
26FEB26 36.00 C 0.00 0.00 0.00 3.46 -0.84 46 0 103 0
26FEB26 37.00 C 3.54 3.60 2.94 3.03 -0.75 47 61 116 +16
26FEB26 38.00 C 2.58 2.60 2.58 2.61 -0.71 47 2 596 +2
26FEB26 39.00 C 2.69 2.69 2.69 2.31 -0.66 49 15 71 +15
26FEB26 40.00 C 2.50 2.50 1.94 1.95 -0.66 48 107 53 +34
26FEB26 41.00 C 0.00 0.00 0.00 1.64 -0.61 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.38 -0.55 48 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 1.15 -0.50 48 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.95 -0.45 48 0 6 0
26FEB26 45.00 C 1.30 1.30 0.93 0.79 -0.40 48 6 26 0
26FEB26 46.00 C 0.00 0.00 0.00 0.65 - 48 0 0 -
26FEB26 47.00 C 0.85 0.86 0.84 0.53 - 48 4 4 -
30MAR26 8.25 C 0.00 0.00 0.00 28.82 -0.98 87 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.57 -0.98 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.32 -0.98 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.08 -0.98 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.83 -0.98 88 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.58 -0.98 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.26 -1.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.01 -1.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.51 -1.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.01 -1.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.52 -1.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.10 -0.98 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.53 -1.06 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.11 -0.98 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.54 -1.05 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.04 -1.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.66 -0.94 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.16 -0.95 77 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.56 -1.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.13 -0.99 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.64 -0.91 50 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 20.14 -1.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.59 -1.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.15 -0.99 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.60 -1.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.17 -0.98 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.62 -1.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.18 -0.99 47 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 16.20 -0.99 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.23 -0.99 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.27 -0.99 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.54 -0.61 61 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 12.53 -0.66 55 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 11.32 -1.16 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.40 -0.89 40 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 9.85 -0.57 51 0 5 0
30MAR26 29.00 C 9.58 9.58 9.58 8.69 -0.93 42 1 5 0
30MAR26 30.00 C 0.00 0.00 0.00 7.96 -0.89 44 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 7.18 -0.94 44 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.50 -0.99 45 1 68 -1
30MAR26 33.00 C 5.75 5.75 5.74 5.87 -1.02 46 60 505 0
30MAR26 34.00 C 0.00 0.00 0.00 5.27 -0.88 46 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 4.72 -1.02 46 0 393 0
30MAR26 36.00 C 4.39 4.39 4.13 4.23 -0.87 47 22 218 0
30MAR26 37.00 C 4.21 4.31 4.21 3.79 -0.84 48 60 917 0
30MAR26 38.00 C 3.81 3.84 3.35 3.43 -0.76 49 45 299 +10
30MAR26 39.00 C 3.06 3.06 3.06 3.09 -0.72 49 2 20 +2
30MAR26 40.00 C 2.70 2.70 2.70 2.75 -0.73 50 2 27 -1
30MAR26 41.00 C 2.92 2.92 2.48 2.41 -0.69 49 76 169 +76
30MAR26 42.00 C 0.00 0.00 0.00 2.12 -0.64 49 0 18 0
30MAR26 43.00 C 0.00 0.00 0.00 1.85 -0.60 49 3 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.61 -0.57 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.40 -0.53 49 0 11 0
30MAR26 46.00 C 0.00 0.00 0.00 1.22 -0.48 49 0 2 0
30MAR26 47.00 C 1.46 1.46 1.46 1.05 -0.45 49 1 53 +1
29JUN26 9.50 C 0.00 0.00 0.00 27.64 -0.98 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.39 -0.98 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.15 -0.98 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.65 -0.99 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.16 -0.98 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.67 -0.98 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.18 -0.98 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.64 -1.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.15 -1.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.70 -0.98 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.17 -1.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.72 -0.98 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.22 -0.99 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.73 -0.99 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.22 -1.01 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.76 -0.98 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.27 -0.99 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.75 -1.02 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.26 -1.03 0 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 18.78 -1.03 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.34 -0.99 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.86 -0.99 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.32 -1.06 40 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.35 -1.09 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.40 -1.12 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.47 -1.15 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.54 -1.20 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.65 -0.92 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.80 -0.92 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.99 -1.26 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.24 -1.23 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.52 -1.21 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.84 -0.88 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.20 -1.14 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.82 -0.88 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.03 -0.81 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.48 -1.04 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.98 -1.00 46 0 175 0
29JUN26 36.00 C 6.20 6.20 6.20 5.70 -0.65 48 2 121 0
29JUN26 37.00 C 0.00 0.00 0.00 5.14 -0.65 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.75 -0.66 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.40 -0.63 48 0 0 0
29JUN26 40.00 C 4.48 4.48 4.48 4.09 -0.65 48 5 30 +5
29JUN26 41.00 C 0.00 0.00 0.00 3.81 -0.56 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.47 -0.61 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 3.18 -0.59 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.91 -0.56 49 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.64 -0.56 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.42 -0.51 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.21 -0.47 48 0 63 0
29SEP26 16.00 C 0.00 0.00 0.00 21.27 -0.98 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.79 -0.98 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.31 -0.98 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.83 -0.98 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.36 -0.98 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.89 -0.98 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.34 -1.06 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.86 -1.08 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.43 -1.05 43 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.44 -1.14 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.53 -1.17 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.63 -1.22 39 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.78 -1.24 40 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.00 -1.21 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.25 -0.94 42 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 11.55 -0.91 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.83 -0.80 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.11 -0.87 43 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 9.51 -0.83 43 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 -0.86 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 8.39 -0.74 44 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.85 -0.75 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.31 -0.76 44 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 7.07 -0.73 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.53 -0.68 46 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 5.97 -0.90 45 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.71 -0.67 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.37 -0.61 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.04 -0.60 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.72 -0.59 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.48 -0.55 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.15 -0.61 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.88 -0.56 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.62 -0.53 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.36 -0.53 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.11 -0.52 47 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 16.07 -0.96 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.27 -0.96 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.52 -0.94 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.77 -0.95 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.07 -0.91 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.02 -1.28 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.37 -1.25 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.77 -1.22 42 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 10.18 -1.20 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.62 -1.15 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.10 -1.12 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.58 -1.10 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 -1.05 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.66 -1.01 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.43 -0.78 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.79 -0.97 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.42 -0.72 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.07 -0.73 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.76 -0.70 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.46 -0.69 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.19 -0.66 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.94 -0.64 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.72 -0.60 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.47 -0.59 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.09 - 45 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 3.84 - 45 0 0 -
TOTAL CALL 2,450 17,563 +26
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 387 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 380 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 352 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 339 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 327 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 316 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 305 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 294 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 284 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 274 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 265 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 247 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 239 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 231 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 223 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 215 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 179 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 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 84 0 360 0
30DEC25 29.00 P 0.01 0.01 0.01 0.01 0.00 74 50 536 +40
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 506 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 367 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 459 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 0.00 42 0 743 0
30DEC25 34.00 P 0.07 0.08 0.05 0.07 +0.01 42 1,022 1,089 -31
30DEC25 35.00 P 0.14 0.20 0.08 0.18 +0.04 41 39 637 -2
30DEC25 36.00 P 0.35 0.50 0.28 0.42 +0.11 41 1,107 1,010 -129
30DEC25 37.00 P 0.75 1.04 0.40 0.88 +0.29 43 187 430 -5
30DEC25 38.00 P 1.40 1.75 0.90 1.49 +0.44 44 63 143 +42
30DEC25 39.00 P 1.70 1.70 1.60 2.26 +0.58 45 3 48 +3
30DEC25 40.00 P 0.00 0.00 0.00 3.10 +0.67 44 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 4.14 +0.86 58 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 5.08 +0.99 60 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.00 +0.96 0 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 7.00 +0.97 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.00 +0.77 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.00 +0.74 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.00 +0.94 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 49 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.04 0.00 49 0 206 0
29JAN26 28.00 P 0.10 0.10 0.10 0.07 -0.01 49 9 215 -6
29JAN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 747 0
29JAN26 30.00 P 0.18 0.18 0.16 0.20 +0.01 48 11 378 +11
29JAN26 31.00 P 0.23 0.23 0.23 0.32 +0.03 48 4 399 -4
29JAN26 32.00 P 0.33 0.40 0.30 0.48 +0.04 48 46 258 +11
29JAN26 33.00 P 0.58 0.67 0.47 0.69 +0.06 48 20 339 +13
29JAN26 34.00 P 0.84 0.91 0.72 0.96 +0.09 48 36 773 +10
29JAN26 35.00 P 1.24 1.36 1.03 1.30 +0.13 48 28 684 +13
29JAN26 36.00 P 1.43 1.43 1.43 1.81 +0.28 50 10 299 +7
29JAN26 37.00 P 2.39 2.39 2.05 2.28 +0.30 49 37 354 +16
29JAN26 38.00 P 2.70 2.96 2.50 2.89 +0.32 50 83 321 +81
29JAN26 39.00 P 3.48 3.48 3.15 3.53 +0.41 51 105 296 +105
29JAN26 40.00 P 4.04 4.04 3.84 4.24 +0.45 51 63 246 +63
29JAN26 41.00 P 0.00 0.00 0.00 5.00 +0.52 52 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 5.80 +0.58 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.66 +0.64 54 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.49 +0.63 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.48 +0.92 58 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.18 +0.55 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.29 +0.73 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 0.00 49 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 101 0
26FEB26 28.00 P 0.00 0.00 0.00 0.23 0.00 47 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.33 0.00 47 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 0.48 +0.01 47 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.66 +0.02 47 0 55 0
26FEB26 32.00 P 0.00 0.00 0.00 0.89 +0.04 47 0 394 0
26FEB26 33.00 P 0.00 0.00 0.00 1.16 +0.05 47 0 86 0
26FEB26 34.00 P 1.38 1.43 1.38 1.49 +0.08 47 2 66 0
26FEB26 35.00 P 1.65 2.00 1.65 1.89 +0.14 47 4 92 -2
26FEB26 36.00 P 0.00 0.00 0.00 2.35 +0.16 47 0 121 0
26FEB26 37.00 P 0.00 0.00 0.00 2.91 +0.25 48 0 114 0
26FEB26 38.00 P 3.38 3.57 3.38 3.53 +0.31 49 30 22 +15
26FEB26 39.00 P 4.02 4.34 3.88 4.17 +0.34 49 60 46 +30
26FEB26 40.00 P 4.70 4.70 4.47 4.84 +0.36 50 30 67 +30
26FEB26 41.00 P 0.00 0.00 0.00 5.57 +0.42 50 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.18 +0.32 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.13 +0.53 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.97 +0.58 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.83 +0.63 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.73 - 54 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 10.64 - 56 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.37 -0.01 48 0 25 0
30MAR26 28.00 P 0.39 0.39 0.39 0.50 -0.02 48 1 37 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.67 0.00 48 0 70 0
30MAR26 30.00 P 0.63 0.63 0.63 0.87 0.00 48 10 275 +10
30MAR26 31.00 P 1.09 1.09 1.00 1.12 +0.02 48 5 221 -5
30MAR26 32.00 P 0.00 0.00 0.00 1.40 +0.03 48 0 57 0
30MAR26 33.00 P 1.63 1.74 1.49 1.73 +0.05 48 81 416 +44
30MAR26 34.00 P 2.13 2.13 2.13 2.10 +0.08 48 10 325 +1
30MAR26 35.00 P 0.00 0.00 0.00 2.54 +0.12 48 0 60 0
30MAR26 36.00 P 0.00 0.00 0.00 3.06 +0.17 48 0 90 0
30MAR26 37.00 P 0.00 0.00 0.00 3.63 +0.20 49 0 355 0
30MAR26 38.00 P 3.94 3.94 3.94 4.27 +0.32 50 15 325 +15
30MAR26 39.00 P 0.00 0.00 0.00 4.87 +0.30 50 0 33 0
30MAR26 40.00 P 5.33 5.65 5.33 5.54 +0.32 51 30 60 +30
30MAR26 41.00 P 6.27 6.27 6.13 6.22 +0.31 51 45 75 +45
30MAR26 42.00 P 0.00 0.00 0.00 6.97 +0.39 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.72 +0.41 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.52 +0.52 52 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 9.34 +0.50 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.19 +0.54 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.06 +0.59 54 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 69 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 48 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 48 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 0.00 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 0.00 47 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 +0.05 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.26 +0.06 48 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.50 +0.08 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.78 +0.08 47 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 2.12 +0.10 47 0 10 0
29JUN26 32.00 P 2.18 2.25 2.18 2.47 +0.11 47 10 11 +10
29JUN26 33.00 P 0.00 0.00 0.00 2.88 +0.15 47 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 3.30 +0.16 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 3.80 +0.24 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.35 +0.27 47 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 4.93 +0.26 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.55 +0.34 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.15 +0.27 48 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 6.82 +0.29 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.37 +0.17 48 0 9 0
29JUN26 42.00 P 0.00 0.00 0.00 8.23 +0.33 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.97 +0.41 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.77 +0.46 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.52 +0.47 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.33 +0.53 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.14 +0.56 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 0.00 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.04 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.01 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 +0.06 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.03 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.47 +0.09 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.75 +0.09 46 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 +0.05 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.40 +0.13 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 2.74 +0.13 45 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 3.16 +0.18 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.58 +0.18 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.04 +0.22 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.57 +0.25 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.14 +0.30 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.72 +0.27 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.34 +0.30 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.99 +0.37 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.66 +0.35 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.36 +0.43 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.84 +0.18 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.51 +0.13 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.24 +0.46 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.97 +0.48 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.71 +0.49 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.46 +0.50 46 0 0 0
30DEC26 22.00 P 0.63 0.63 0.63 0.76 +0.03 45 2 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.03 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.05 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 +0.04 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 +0.07 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.17 +0.02 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.52 +0.03 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.87 +0.10 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.31 +0.18 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 +0.21 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.37 +0.35 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.77 +0.26 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.31 +0.28 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.88 +0.31 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.48 +0.33 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.09 +0.35 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.71 +0.35 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.36 +0.36 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.77 +0.10 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.44 +0.35 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.12 +0.36 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.12 +0.69 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.54 +0.43 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.64 - 48 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 13.02 - 45 0 0 -
TOTAL PUT 3,258 23,528 +460
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$ 13.46
30DEC25 5.50 C 0.00 0.00 0.00 8.01 +0.06 343 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.76 +0.06 328 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.51 +0.06 313 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.26 +0.06 298 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.01 +0.06 284 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.76 +0.06 271 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.51 +0.06 258 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.26 +0.06 246 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.01 +0.06 234 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.76 +0.06 222 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.51 +0.06 211 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.26 +0.06 200 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.01 +0.06 189 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.76 +0.06 179 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.50 +0.04 161 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.26 +0.05 159 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.97 +0.01 104 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.76 +0.05 140 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.49 +0.04 116 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.01 +0.05 112 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.47 0.00 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.97 +0.01 49 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.47 0.00 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.52 -0.02 28 0 63 0
30DEC25 13.50 C 0.24 0.24 0.20 0.23 0.00 32 63 192 +42
30DEC25 14.00 C 0.10 0.10 0.08 0.06 -0.02 31 45 222 +15
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 256 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 148 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 170 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 180 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.30 +0.08 74 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.02 +0.03 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.77 +0.02 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.56 +0.06 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.01 0.00 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.53 0.00 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.06 -0.01 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.24 -0.01 37 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.91 -0.01 37 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 0.65 0.00 37 0 64 0
29JAN26 14.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 91 0
29JAN26 14.50 C 0.33 0.33 0.33 0.29 -0.01 38 30 28 0
29JAN26 15.00 C 0.00 0.00 0.00 0.19 0.00 38 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.12 0.00 38 0 21 0
29JAN26 16.00 C 0.10 0.10 0.08 0.07 0.00 38 2 78 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 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 4.30 +0.03 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.09 +0.07 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.82 -0.03 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.57 +0.05 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.09 +0.02 41 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.67 +0.02 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.22 +0.03 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.83 +0.06 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.47 -0.01 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.16 -0.01 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.92 0.00 39 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.70 -0.01 39 0 37 0
26FEB26 14.50 C 0.00 0.00 0.00 0.54 0.00 40 0 15 0
26FEB26 15.00 C 0.43 0.43 0.43 0.41 -0.01 40 1 21 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.30 -0.01 40 0 36 0
26FEB26 16.00 C 0.24 0.24 0.24 0.22 0.00 40 2 64 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 0.00 40 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 0.00 40 0 92 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 0.00 40 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.56 -0.05 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.31 -0.06 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.06 +0.06 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 +0.03 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.59 +0.02 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.36 +0.03 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.11 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.90 +0.02 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.69 +0.10 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.25 -0.06 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.85 -0.04 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.43 +0.06 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.10 +0.01 44 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.77 -0.01 43 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.49 -0.01 43 1 1 +1
30MAR26 13.50 C 0.00 0.00 0.00 1.24 -0.02 43 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.04 +0.01 44 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.85 0.00 43 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.72 0.00 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.59 0.00 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 0.00 44 1 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.38 0.00 44 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 0.00 44 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 0.00 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.19 0.00 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 0.00 44 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 0.00 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 0.00 44 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 53 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.05 -0.08 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.81 -0.09 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.60 -0.09 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 -0.01 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 -0.08 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.99 -0.03 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.61 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.25 +0.08 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.89 +0.06 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.66 +0.13 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 -0.03 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 -0.05 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 -0.05 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 -0.02 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.43 -0.02 45 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.28 0.00 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.12 -0.01 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.02 45 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 -0.02 45 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 -0.02 45 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.57 -0.02 45 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.37 -0.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.91 +0.02 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.71 -0.08 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.53 -0.06 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 -0.04 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 -0.04 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 -0.01 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.39 -0.06 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 -0.04 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 -0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 -0.02 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 -0.02 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 -0.05 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 -0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 -0.03 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.24 -0.03 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 -0.06 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.17 +0.02 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.99 +0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.82 +0.02 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 +0.04 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.07 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 +0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 -0.01 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 +0.04 48 0 0 0
30DEC26 13.00 C 2.73 2.73 2.73 3.08 +0.07 50 50 50 +50
30DEC26 13.50 C 0.00 0.00 0.00 2.75 -0.03 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.02 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 -0.02 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.18 -0.05 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.05 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 -0.06 48 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 -0.05 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.05 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 -0.02 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.43 -0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 +0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 0.00 49 0 0 0
TOTAL CALL 195 7,432 +109
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 216 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 205 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 631 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 225 0
30DEC25 13.00 P 0.07 0.07 0.07 0.07 -0.02 31 30 283 0
30DEC25 13.50 P 0.26 0.26 0.26 0.25 -0.02 31 15 241 -15
30DEC25 14.00 P 0.53 0.53 0.53 0.60 -0.03 32 1 1,145 +1
30DEC25 14.50 P 0.00 0.00 0.00 1.05 -0.04 33 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.54 -0.02 0 0 236 0
30DEC25 15.50 P 0.00 0.00 0.00 2.04 -0.02 0 0 81 0
30DEC25 16.00 P 0.00 0.00 0.00 2.54 -0.02 0 0 45 0
30DEC25 16.50 P 0.00 0.00 0.00 3.04 -0.02 0 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.57 -0.01 117 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.54 -0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.54 -0.02 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.54 -0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.54 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.54 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 11.00 P 0.04 0.04 0.04 0.03 0.00 38 15 80 +15
29JAN26 11.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 172 0
29JAN26 12.00 P 0.12 0.15 0.12 0.14 -0.01 38 5 90 +5
29JAN26 12.50 P 0.25 0.25 0.25 0.25 -0.01 38 2 78 0
29JAN26 13.00 P 0.37 0.37 0.37 0.42 -0.02 37 5 327 0
29JAN26 13.50 P 0.65 0.65 0.65 0.65 -0.02 37 2 144 +2
29JAN26 14.00 P 0.00 0.00 0.00 0.95 -0.02 38 0 72 0
29JAN26 14.50 P 0.00 0.00 0.00 1.29 -0.03 38 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.69 -0.03 38 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 2.18 +0.03 44 0 249 0
29JAN26 16.00 P 0.00 0.00 0.00 2.57 -0.03 37 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.06 0.00 40 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.55 -0.01 41 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.05 -0.01 46 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.57 -0.01 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.54 -0.11 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.54 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 93 0
26FEB26 12.50 P 0.00 0.00 0.00 0.45 -0.02 39 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.65 -0.02 40 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.90 -0.02 40 0 30 0
26FEB26 14.00 P 1.16 1.18 1.16 1.18 -0.02 40 30 30 +30
26FEB26 14.50 P 0.00 0.00 0.00 1.51 -0.04 40 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.87 -0.04 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 -0.09 40 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.73 -0.04 43 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.14 -0.06 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.58 -0.05 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.05 -0.03 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.57 -0.01 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 0.00 44 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 -0.01 44 0 223 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 -0.01 44 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.01 44 0 31 0
30MAR26 13.00 P 0.00 0.00 0.00 0.94 -0.02 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.21 +0.01 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.49 -0.01 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.81 0.00 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 +0.08 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.54 +0.09 45 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.92 -0.02 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.34 -0.01 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.77 -0.07 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.21 +0.09 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.63 -0.04 44 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.11 -0.04 45 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.56 -0.06 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.08 -0.03 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.56 -0.09 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.56 -0.07 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.56 0.00 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.56 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.56 -0.05 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.56 -0.05 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.56 0.00 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.56 0.00 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.01 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.01 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.02 45 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.40 -0.01 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.66 0.00 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.95 0.00 45 0 25 0
29JUN26 14.50 P 2.28 2.28 2.28 2.28 +0.02 46 15 79 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.62 +0.03 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.95 -0.01 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 +0.03 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.07 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 +0.08 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 +0.04 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 +0.02 44 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.81 +0.06 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.23 +0.07 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.68 -0.04 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.61 -0.02 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.59 +0.03 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.57 0.00 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.56 -0.05 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.56 -0.05 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.56 0.00 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.56 0.00 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.02 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.03 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.03 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.01 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 -0.01 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 -0.01 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 -0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 -0.02 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.68 -0.01 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 0.00 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 +0.01 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 -0.03 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 +0.02 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.47 -0.03 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 -0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.28 0.00 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 -0.04 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 -0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.93 -0.02 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.81 -0.08 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.72 -0.06 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.65 -0.05 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.60 -0.02 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 0.00 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 0.00 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 0.00 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 +0.03 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 +0.02 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.03 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 +0.02 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.02 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.03 +0.01 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 0.00 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 +0.01 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 +0.01 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.55 +0.01 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.93 0.00 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.35 -0.01 49 0 0 0
TOTAL PUT 120 9,093 +53
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$ 7.43
30DEC25 4.80 C 0.00 0.00 0.00 2.64 +0.04 147 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.54 +0.04 141 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.44 +0.04 135 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.19 +0.04 119 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.69 +0.04 91 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.44 +0.04 77 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.18 +0.03 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.93 +0.03 0 0 11 0
30DEC25 6.75 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.44 +0.03 26 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.20 +0.02 18 0 188 0
30DEC25 7.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 365 0
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 34 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.71 +0.03 18 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.48 +0.03 17 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 +0.03 16 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 124 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 17 0 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 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 2.44 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.97 +0.03 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 +0.03 17 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.52 +0.02 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.02 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.20 +0.02 17 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 +0.02 17 0 70 0
26FEB26 8.00 C 0.07 0.07 0.06 0.05 0.00 16 30 30 +30
26FEB26 8.25 C 0.04 0.04 0.04 0.03 +0.01 18 60 60 +60
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.03 0.03 0.03 0.01 0.00 20 30 90 +30
26FEB26 9.00 C 0.02 0.03 0.02 0.01 0.00 23 60 90 +60
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 2.66 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.24 +0.02 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 +0.03 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.78 +0.03 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.02 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.02 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 +0.02 17 0 11 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.02 18 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 0.00 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 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 2.68 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.60 +0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.50 +0.02 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.02 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.53 +0.02 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.01 18 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.02 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 +0.03 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.02 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 0.00 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.03 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.50 +0.02 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.01 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 0.00 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 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 2.51 +0.03 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 +0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.01 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 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 180 2,119 +180
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 385 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 -0.02 19 0 361 0
30DEC25 7.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.33 -0.02 24 0 200 0
30DEC25 8.00 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.34 -0.02 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.59 -0.02 87 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.83 -0.03 86 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.08 -0.03 94 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.33 -0.03 103 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.59 -0.02 122 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.08 -0.03 125 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.58 -0.03 139 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.08 -0.03 152 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 18 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 17 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.02 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 -0.02 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.83 -0.03 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.08 -0.03 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.34 -0.02 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 18 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.13 0.00 17 0 27 0
26FEB26 7.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.39 -0.02 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.59 -0.03 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 -0.01 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 -0.01 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 -0.01 45 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 39 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 76 0
30MAR26 6.75 P 0.08 0.08 0.08 0.05 0.00 18 3 116 -3
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 0.18 -0.01 18 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 -0.02 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 -0.01 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 -0.01 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 -0.01 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 -0.01 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 -0.01 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 -0.01 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.01 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 0.00 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.02 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 -0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 -0.01 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 0.00 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 -0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.02 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.02 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.03 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 20 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 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 -0.03 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.03 25 0 0 0
TOTAL PUT 3 4,234 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.26
30DEC25 19.50 C 0.00 0.00 0.00 8.80 -0.07 128 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.30 -0.07 120 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.42 +0.05 144 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.30 -0.08 90 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.30 -0.08 76 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.31 -0.07 66 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.32 -0.06 54 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 2.26 -0.12 0 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.36 -0.03 30 0 15 0
30DEC25 28.00 C 0.50 0.50 0.50 0.54 -0.10 24 10 188 0
30DEC25 29.00 C 0.13 0.13 0.13 0.13 -0.07 24 2 467 +2
30DEC25 30.00 C 0.04 0.04 0.04 0.02 -0.03 25 50 512 +50
30DEC25 31.00 C 0.03 0.03 0.02 0.01 0.00 32 80 345 +20
30DEC25 32.00 C 0.02 0.02 0.02 0.01 0.00 41 60 305 +47
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 206 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 215 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 223 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 231 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.88 0.00 63 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.57 +0.20 80 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.42 +0.05 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.40 -0.04 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.42 +0.01 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.40 -0.05 32 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.53 -0.17 34 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.67 -0.01 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.94 -0.03 32 0 82 0
29JAN26 28.00 C 1.40 1.40 1.32 1.34 -0.04 32 12 89 +10
29JAN26 29.00 C 0.86 0.86 0.86 0.87 -0.05 32 10 286 0
29JAN26 30.00 C 0.00 0.00 0.00 0.53 -0.07 31 0 413 0
29JAN26 31.00 C 0.37 0.37 0.37 0.31 -0.07 31 1 479 +1
29JAN26 32.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 488 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 180 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 40 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.06 +0.14 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.62 +0.18 61 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.50 +0.09 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.47 +0.03 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.42 -0.05 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.61 +0.05 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.78 +0.02 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.91 -0.19 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.35 -0.03 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.80 -0.03 33 0 428 0
26FEB26 29.00 C 0.00 0.00 0.00 1.33 -0.04 33 0 263 0
26FEB26 30.00 C 0.00 0.00 0.00 0.97 -0.06 33 0 381 0
26FEB26 31.00 C 0.00 0.00 0.00 0.68 -0.08 33 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.47 -0.06 33 0 134 0
26FEB26 33.00 C 0.00 0.00 0.00 0.31 -0.05 33 0 199 0
26FEB26 34.00 C 0.31 0.31 0.31 0.20 -0.04 32 124 127 +66
26FEB26 35.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 9.06 +0.06 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.62 +0.18 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.76 +0.18 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.49 -0.14 27 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.81 +0.13 38 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.90 -0.29 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.30 +0.05 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.51 -0.06 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.89 -0.01 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.37 -0.03 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.92 -0.02 36 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 1.54 -0.03 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.21 -0.06 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.94 -0.07 36 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.72 -0.06 36 0 33 0
30MAR26 34.00 C 0.64 0.64 0.64 0.55 -0.05 36 15 34 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.41 -0.05 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 0.00 37 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 37 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 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 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 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.32 -0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.88 -0.01 40 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.00 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.19 -0.03 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.36 -0.08 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.65 -0.03 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.01 -0.01 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.40 0.00 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.82 -0.02 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.34 -0.01 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.89 -0.01 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.53 +0.02 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.17 -0.01 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.88 -0.03 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.59 -0.05 38 0 68 0
29JUN26 34.00 C 1.40 1.40 1.40 1.36 -0.06 38 15 16 +15
29JUN26 35.00 C 0.00 0.00 0.00 1.14 -0.05 38 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 0.97 -0.05 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.79 -0.06 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.69 -0.04 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.48 -0.03 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29JUN26 46.00 C 0.32 0.32 0.32 0.16 -0.01 38 4 4 +4
29JUN26 47.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -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 9.63 +0.03 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.24 +0.02 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.42 -0.02 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.69 -0.01 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.96 -0.03 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.30 -0.01 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.67 -0.02 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.09 -0.05 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.56 -0.05 37 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.14 +0.01 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.70 -0.01 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.31 0.00 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.99 +0.02 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.66 0.00 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.37 -0.02 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.10 -0.06 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.86 -0.05 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.64 -0.06 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.44 -0.04 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 -0.04 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 -0.04 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.96 -0.06 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.84 -0.07 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.95 -0.09 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 -0.03 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.82 +0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.11 -0.09 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.33 -0.14 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.93 +0.15 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.18 -0.02 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.69 +0.03 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.14 -0.03 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.69 -0.12 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.32 -0.06 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.93 -0.06 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.58 -0.06 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.26 -0.06 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 -0.05 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.48 -0.05 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.24 -0.05 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.97 -0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.77 -0.05 38 0 0 0
TOTAL CALL 383 14,641 +230
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 377 0
30DEC25 27.00 P 0.05 0.05 0.04 0.04 -0.02 24 76 256 -10
30DEC25 28.00 P 0.24 0.27 0.24 0.26 -0.03 24 83 344 +27
30DEC25 29.00 P 0.00 0.00 0.00 0.84 -0.01 23 0 167 0
30DEC25 30.00 P 0.00 0.00 0.00 1.75 +0.03 25 0 303 0
30DEC25 31.00 P 0.00 0.00 0.00 2.74 +0.02 0 0 116 0
30DEC25 32.00 P 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.74 +0.01 0 0 16 0
30DEC25 34.00 P 5.84 5.84 5.84 5.74 +0.03 0 5 30 0
30DEC25 35.00 P 0.00 0.00 0.00 6.74 +0.03 0 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.85 +0.14 111 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.74 +0.03 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.88 +0.17 136 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.74 +0.03 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.84 +0.20 145 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.74 +0.03 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.74 +0.05 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.74 +0.03 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.74 +0.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.74 +0.03 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.74 +0.04 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.74 -0.14 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.74 +0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.74 +0.03 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.74 +0.02 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.24 +0.04 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.74 0.00 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.24 +0.04 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.74 +0.07 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.24 +0.04 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.74 +0.03 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.24 -0.04 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.74 +0.03 0 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 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 504 0
29JAN26 25.00 P 0.14 0.14 0.14 0.14 -0.01 32 20 670 0
29JAN26 26.00 P 0.29 0.29 0.29 0.29 -0.02 31 11 127 0
29JAN26 27.00 P 0.56 0.56 0.56 0.57 +0.01 31 20 405 +20
29JAN26 28.00 P 0.99 1.02 0.99 0.93 -0.06 30 22 373 +1
29JAN26 29.00 P 0.00 0.00 0.00 1.50 -0.05 31 0 502 0
29JAN26 30.00 P 0.00 0.00 0.00 2.19 -0.04 31 0 419 0
29JAN26 31.00 P 0.00 0.00 0.00 3.05 +0.05 34 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.84 -0.05 31 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 4.77 -0.06 31 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 6.86 +0.15 48 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.85 +0.14 52 0 30 -1
29JAN26 37.00 P 0.00 0.00 0.00 8.93 +0.22 62 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.88 -0.02 63 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.74 -0.04 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.84 +0.17 68 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.74 -0.12 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.74 -0.10 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.74 +0.03 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.74 +0.01 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.74 +0.03 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.74 +0.02 0 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 0.02 -0.01 33 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 0.00 33 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 22 0
26FEB26 26.00 P 0.00 0.00 0.00 0.59 -0.03 32 0 112 0
26FEB26 27.00 P 0.00 0.00 0.00 0.92 -0.04 32 0 468 0
26FEB26 28.00 P 1.38 1.38 1.38 1.34 -0.04 32 1 817 +1
26FEB26 29.00 P 0.00 0.00 0.00 1.89 -0.05 32 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.55 -0.04 33 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.28 -0.05 33 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.13 -0.01 34 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 5.00 -0.01 35 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.75 -0.15 27 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.86 +0.05 38 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.85 -0.03 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.93 +0.03 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.88 -0.03 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.84 -0.06 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.74 -0.12 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.74 -0.10 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.74 -0.11 0 0 0 0
30MAR26 19.50 P 0.07 0.07 0.07 0.04 0.00 37 5 5 +5
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 136 0
30MAR26 25.00 P 0.69 0.69 0.69 0.69 -0.05 35 2 490 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.99 -0.05 35 0 301 0
30MAR26 27.00 P 0.00 0.00 0.00 1.39 -0.04 36 0 168 0
30MAR26 28.00 P 0.00 0.00 0.00 1.85 -0.02 35 0 241 0
30MAR26 29.00 P 0.00 0.00 0.00 2.40 -0.04 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.03 -0.04 36 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.72 -0.07 36 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.48 -0.06 37 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.14 -0.03 34 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 6.25 +0.22 40 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.99 -0.11 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.94 -0.09 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.98 0.00 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.88 -0.03 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.92 +0.01 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.84 -0.06 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.74 -0.21 0 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.74 -0.10 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.74 -0.11 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.74 +0.01 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.74 +0.03 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.74 +0.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.74 -0.14 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.74 +0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.74 +0.03 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.80 +0.08 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.24 +0.04 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.74 0.00 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.24 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.74 0.00 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.24 +0.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.74 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 0.00 37 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.61 0.00 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 0.00 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 1.45 +0.01 38 0 25 0
29JUN26 26.00 P 1.84 1.84 1.84 1.83 +0.01 38 30 39 +30
29JUN26 27.00 P 0.00 0.00 0.00 2.27 +0.02 38 0 16 0
29JUN26 28.00 P 2.78 2.78 2.78 2.71 -0.06 37 2 4 +2
29JUN26 29.00 P 0.00 0.00 0.00 3.28 -0.04 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.89 -0.04 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 -0.04 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.26 -0.04 38 0 1 0
29JUN26 33.00 P 6.01 6.01 6.01 6.00 -0.02 38 5 5 +5
29JUN26 34.00 P 0.00 0.00 0.00 6.76 -0.07 38 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.60 -0.02 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.41 -0.06 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.31 -0.03 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.13 -0.05 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.08 0.00 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.02 +0.01 41 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.93 -0.02 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.89 -0.01 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.78 -0.07 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.75 -0.06 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.79 +0.03 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.74 -0.03 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.76 -0.12 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.74 -0.07 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.74 +0.03 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.80 +0.08 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 0.00 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 0.00 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 0.00 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 0.00 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 +0.01 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.99 +0.01 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 +0.02 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 +0.02 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.32 -0.04 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.90 -0.03 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.51 -0.03 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 -0.04 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.84 -0.03 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.58 -0.04 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.33 0.00 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.11 -0.02 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.88 -0.05 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.76 +0.02 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.57 -0.02 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 -0.03 40 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.31 -0.01 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.23 +0.03 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.15 +0.02 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.05 0.00 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.00 +0.02 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.79 -0.14 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.89 -0.01 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.01 38 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 +0.01 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 +0.01 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 +0.01 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.66 +0.01 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.02 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 +0.02 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 +0.02 38 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 +0.02 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.82 +0.01 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 +0.04 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.01 +0.04 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.65 +0.04 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 +0.04 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.01 -0.05 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.01 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.51 -0.03 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.29 0.00 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.09 -0.02 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 -0.06 39 0 0 0
TOTAL PUT 282 12,374 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 64.35
24DEC25 47.00 C 0.00 0.00 0.00 17.87 -1.85 443 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 16.45 -2.29 295 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 15.40 -2.32 246 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 14.41 -2.30 237 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 11.87 -2.35 164 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 9.37 -2.34 130 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 6.93 -2.28 127 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 4.49 -2.22 99 0 0 0
24DEC25 62.50 C 1.50 2.30 1.47 2.01 -2.23 55 27 25 +9
24DEC25 65.00 C 0.20 0.55 0.15 0.26 -1.57 38 1,648 716 +532
24DEC25 67.50 C 0.06 0.11 0.02 0.04 -0.32 55 101 1,182 -45
24DEC25 70.00 C 0.02 0.02 0.02 0.01 -0.04 70 100 365 +100
24DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
24DEC25 85.00 C 0.03 0.03 0.03 0.01 0.00 201 4 4 +4
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.37 -2.35 171 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 33.81 -1.92 326 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.87 -1.86 322 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.83 -1.90 304 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.37 -2.35 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.82 -1.90 279 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 28.37 -2.37 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.81 -1.92 256 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.80 -1.93 244 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 25.80 -1.90 234 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 24.80 -1.90 224 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 24.06 -1.64 240 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 22.79 -1.91 203 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 22.02 -1.68 216 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 20.84 -1.86 190 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 19.83 -1.88 180 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 18.85 -1.86 173 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.88 -1.84 166 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.60 -2.14 130 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 15.53 -2.19 113 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 14.45 -2.26 93 0 604 0
30DEC25 52.50 C 0.00 0.00 0.00 11.92 -2.30 70 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 9.55 -2.19 74 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 7.12 -2.12 62 0 3,374 0
30DEC25 60.00 C 3.04 4.70 3.04 4.60 -2.16 42 216 3,192 -28
30DEC25 62.50 C 2.00 2.34 2.00 2.34 -2.03 33 18 1,224 0
30DEC25 65.00 C 0.65 1.00 0.50 0.75 -1.44 28 1,344 1,680 +164
30DEC25 67.50 C 0.22 0.30 0.15 0.23 -0.53 32 879 3,067 -45
30DEC25 70.00 C 0.14 0.14 0.06 0.08 -0.25 37 2,328 10,834 -35
30DEC25 72.50 C 0.06 0.06 0.04 0.03 -0.14 41 16 3,195 +12
30DEC25 75.00 C 0.03 0.03 0.03 0.02 -0.08 48 64 12,593 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 1,505 0
30DEC25 80.00 C 0.01 0.01 0.01 0.01 -0.04 61 120 7,613 -31
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.03 68 0 1,472 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 675 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,716 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 551 0
02JAN26 48.00 C 0.00 0.00 0.00 16.60 -2.14 108 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 15.53 -2.19 93 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 14.45 -2.27 75 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 11.98 -2.24 67 0 0 0
02JAN26 55.00 C 9.00 9.00 9.00 9.77 -1.98 75 1 1 +1
02JAN26 57.50 C 0.00 0.00 0.00 7.28 -1.98 59 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 4.79 -2.00 43 16 16 +16
02JAN26 62.50 C 2.30 2.60 2.30 2.60 -1.86 34 24 16 +16
02JAN26 65.00 C 0.86 1.31 0.85 1.08 -1.31 31 281 114 +110
02JAN26 67.50 C 0.35 0.51 0.31 0.44 -0.58 34 514 384 +369
02JAN26 70.00 C 0.14 0.18 0.13 0.19 -0.25 38 50 38 +17
02JAN26 72.50 C 0.06 0.06 0.06 0.09 -0.11 42 17 21 0
02JAN26 75.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 24.93 -1.93 99 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.06 -1.75 100 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.16 -1.65 100 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.02 -1.79 90 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.99 -1.83 84 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.98 -1.84 80 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.96 -1.92 75 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.06 -1.78 75 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.05 -1.81 70 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.57 -2.31 43 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.05 -1.85 62 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.37 -2.11 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.24 -1.77 48 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 8.02 -1.69 44 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 5.89 -1.69 39 1 56 0
29JAN26 62.50 C 3.60 4.17 3.50 4.18 -1.54 37 134 181 +119
29JAN26 65.00 C 2.62 3.03 2.30 2.80 -1.27 36 1,307 1,381 +764
29JAN26 67.50 C 1.74 2.02 1.64 1.87 -0.97 37 169 1,143 +22
29JAN26 70.00 C 1.00 1.38 0.96 1.19 -0.74 37 412 1,213 +92
29JAN26 72.50 C 0.81 0.88 0.77 0.80 -0.49 39 38 1,011 +22
29JAN26 75.00 C 0.53 0.62 0.48 0.52 -0.35 40 291 1,505 -115
29JAN26 77.50 C 0.41 0.41 0.36 0.35 -0.24 41 70 807 +2
29JAN26 80.00 C 0.31 0.31 0.24 0.23 -0.16 42 172 797 +146
29JAN26 82.50 C 0.00 0.00 0.00 0.15 -0.10 43 0 584 0
29JAN26 85.00 C 0.18 0.18 0.16 0.10 -0.07 44 58 884 +17
29JAN26 87.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 363 0
29JAN26 90.00 C 0.12 0.12 0.12 0.05 -0.03 46 6 980 +6
29JAN26 92.50 C 0.12 0.12 0.12 0.03 -0.02 46 4 106 +4
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 872 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 25.10 -1.81 77 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.06 -1.87 73 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.16 -1.79 72 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.20 -1.84 70 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.17 -1.90 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.26 -1.77 65 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.96 -2.10 53 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.27 -1.82 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.05 -2.14 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.31 -1.92 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.35 -1.85 51 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.02 -1.82 47 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 10.83 -1.65 44 0 2 0
26FEB26 57.50 C 8.60 8.60 8.50 8.30 -2.06 35 2 3 +2
26FEB26 60.00 C 7.14 7.14 6.58 6.80 -1.63 38 7 10 +7
26FEB26 62.50 C 0.00 0.00 0.00 5.26 -1.50 38 0 43 0
26FEB26 65.00 C 3.93 4.04 3.61 3.96 -1.25 37 895 962 +822
26FEB26 67.50 C 2.79 3.00 2.75 2.94 -1.02 37 19 541 -1
26FEB26 70.00 C 2.10 2.28 2.08 2.19 -0.83 38 69 1,236 +44
26FEB26 72.50 C 1.50 1.76 1.46 1.63 -0.69 39 106 769 +78
26FEB26 75.00 C 1.33 1.34 1.20 1.22 -0.54 39 197 524 +140
26FEB26 77.50 C 1.03 1.03 0.86 0.92 -0.44 40 214 331 +78
26FEB26 80.00 C 0.76 0.80 0.64 0.71 -0.35 41 371 440 +172
26FEB26 82.50 C 0.58 0.58 0.51 0.53 -0.28 42 6 275 +4
26FEB26 85.00 C 0.00 0.00 0.00 0.40 -0.22 43 0 319 0
26FEB26 87.50 C 0.00 0.00 0.00 0.30 -0.18 43 0 124 0
26FEB26 90.00 C 0.28 0.29 0.27 0.23 -0.15 44 72 200 +51
26FEB26 92.50 C 0.00 0.00 0.00 0.18 -0.12 45 0 314 0
26FEB26 95.00 C 0.22 0.22 0.22 0.14 -0.10 46 4 274 -4
26FEB26 97.50 C 0.00 0.00 0.00 0.11 -0.08 46 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 27.81 -2.24 56 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.80 -2.33 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.50 -1.61 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.10 -2.04 60 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 24.45 -1.73 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.50 -1.79 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.20 -2.05 55 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.54 -1.87 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.41 -1.93 54 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 19.13 -2.29 45 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.56 -1.88 52 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 17.22 -2.29 42 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 16.31 -2.27 41 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 15.65 -2.02 45 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 13.80 -1.66 47 0 207 0
30MAR26 55.00 C 11.50 11.50 11.50 11.32 -2.09 40 20 319 0
30MAR26 57.50 C 0.00 0.00 0.00 9.94 -1.49 44 0 202 0
30MAR26 60.00 C 8.46 8.46 7.56 8.11 -1.58 42 1,641 4,212 +1,546
30MAR26 62.50 C 6.30 6.71 6.30 6.67 -1.42 41 21 476 +9
30MAR26 65.00 C 5.54 5.54 5.13 5.34 -1.37 40 697 716 +21
30MAR26 67.50 C 4.50 4.50 4.12 4.42 -1.12 41 832 253 -716
30MAR26 70.00 C 3.17 3.76 3.00 3.59 -1.00 42 385 16,709 -1
30MAR26 72.50 C 3.05 3.05 2.93 2.92 -0.83 42 527 5,008 +124
30MAR26 75.00 C 2.42 2.51 2.27 2.37 -0.72 43 274 7,209 -83
30MAR26 77.50 C 2.00 2.04 1.90 1.91 -0.65 43 236 2,347 +1
30MAR26 80.00 C 1.65 1.69 1.47 1.59 -0.50 44 314 1,681 +312
30MAR26 82.50 C 1.41 1.41 1.32 1.31 -0.40 45 477 2,857 +62
30MAR26 85.00 C 1.13 1.15 1.07 1.10 -0.29 45 44 2,542 -1
30MAR26 87.50 C 0.90 0.94 0.85 0.93 -0.21 46 98 556 -18
30MAR26 90.00 C 0.80 0.80 0.77 0.77 -0.16 47 35 5,058 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.65 -0.12 48 0 486 0
30MAR26 95.00 C 0.00 0.00 0.00 0.55 -0.08 48 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 -0.06 49 0 1,828 0
30MAR26 100.00 C 0.52 0.52 0.46 0.40 -0.03 50 6 408 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.34 -0.02 50 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.29 -0.01 51 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 0.00 51 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.22 +0.01 52 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 +0.01 53 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 24.64 -2.18 46 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.91 -2.00 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.17 -1.83 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.13 -1.98 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.38 -1.85 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.51 -1.85 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.66 -1.84 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.67 -1.99 44 0 0 0
29JUN26 49.00 C 17.43 17.43 17.43 17.79 -2.05 43 15 569 +15
29JUN26 50.00 C 17.20 17.20 17.20 17.20 -1.83 44 75 116 +75
29JUN26 52.50 C 0.00 0.00 0.00 15.17 -1.92 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.70 -1.57 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.88 -1.70 42 0 185 0
29JUN26 60.00 C 10.45 10.45 10.45 10.51 -1.54 42 1 81 +1
29JUN26 62.50 C 0.00 0.00 0.00 9.25 -1.39 43 0 50 0
29JUN26 65.00 C 9.00 9.03 7.92 8.30 -1.05 44 20 124 +15
29JUN26 67.50 C 0.00 0.00 0.00 7.10 -1.16 43 0 174 0
29JUN26 70.00 C 0.00 0.00 0.00 6.22 -1.08 43 0 638 0
29JUN26 72.50 C 5.31 5.31 5.31 5.48 -0.97 44 10 853 +6
29JUN26 75.00 C 0.00 0.00 0.00 4.82 -0.79 44 0 5,316 0
29JUN26 77.50 C 0.00 0.00 0.00 4.17 -0.89 44 0 647 0
29JUN26 80.00 C 3.67 3.80 3.56 3.60 -0.88 44 346 1,452 +181
29JUN26 82.50 C 0.00 0.00 0.00 3.10 -0.89 44 0 261 0
29JUN26 85.00 C 2.91 2.91 2.91 2.67 -0.89 44 24 942 0
29JUN26 87.50 C 0.00 0.00 0.00 2.29 -0.89 44 0 2,597 0
29JUN26 90.00 C 2.30 2.30 2.30 1.97 -0.85 44 22 1,152 -22
29JUN26 92.50 C 0.00 0.00 0.00 1.69 -0.82 44 0 439 0
29JUN26 95.00 C 0.00 0.00 0.00 1.44 -0.79 44 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.24 -0.69 44 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.06 -0.66 44 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 0.90 -0.64 44 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.77 -0.61 44 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 0.66 -0.58 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.55 -0.57 44 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 -0.54 44 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.40 -0.51 44 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.34 -0.49 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 -0.45 44 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.26 -0.43 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.22 -0.41 44 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 -0.38 44 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.16 -0.37 44 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 21.75 -1.66 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 20.82 -1.81 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.98 -1.89 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.27 -1.92 45 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.50 -1.88 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 17.20 -1.41 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 14.74 -2.22 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 13.83 -1.60 44 0 0 0
29SEP26 60.00 C 12.35 12.58 12.35 12.51 -1.56 44 26 965 +24
29SEP26 62.50 C 0.00 0.00 0.00 11.28 -1.41 44 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 10.23 -1.29 44 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 9.24 -1.22 44 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 8.38 -1.10 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 7.60 -1.00 45 0 43 0
29SEP26 75.00 C 6.81 7.00 6.81 6.86 -0.98 45 25 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.21 -0.93 45 0 121 0
29SEP26 80.00 C 5.73 5.73 5.65 5.66 -0.84 45 24 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.13 -0.80 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 4.70 -0.76 46 0 64 0
29SEP26 87.50 C 0.00 0.00 0.00 4.30 -0.67 46 0 161 0
29SEP26 90.00 C 3.92 3.92 3.90 3.92 -0.60 47 21 34 +17
29SEP26 92.50 C 0.00 0.00 0.00 3.64 -0.45 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.36 -0.28 47 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 -0.20 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.85 -0.14 48 0 66 0
29SEP26 102.50 C 0.00 0.00 0.00 2.67 -0.09 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.47 -0.05 49 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 2.31 +0.02 50 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.12 -0.03 50 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 2.06 +0.13 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.94 +0.16 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.82 +0.20 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.69 +0.22 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.58 +0.21 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.46 +0.19 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.39 +0.22 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.33 +0.26 53 0 162 0
30DEC26 47.00 C 0.00 0.00 0.00 21.67 -2.13 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.21 -1.98 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.57 -1.92 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.79 -1.97 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.40 -1.63 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.03 -1.58 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 15.56 -1.59 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.13 -1.67 44 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 12.98 -1.41 44 0 0 0
30DEC26 65.00 C 12.01 12.11 11.77 11.95 -1.32 44 14 352 +12
30DEC26 67.50 C 0.00 0.00 0.00 10.86 -1.38 44 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 10.13 -1.15 45 0 299 0
30DEC26 72.50 C 9.19 9.19 9.19 9.35 -1.06 45 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 8.65 -0.96 45 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 7.97 -0.96 45 0 0 0
30DEC26 80.00 C 7.30 7.30 7.10 7.41 -0.81 46 103 104 +103
30DEC26 82.50 C 0.00 0.00 0.00 6.86 -0.76 46 0 0 0
30DEC26 85.00 C 6.23 6.23 6.23 6.40 -0.71 46 35 57 +35
30DEC26 87.50 C 0.00 0.00 0.00 6.04 -0.54 47 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 5.72 -0.23 47 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 5.40 -0.34 48 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 5.08 -0.23 49 10 14 +10
30DEC26 97.50 C 0.00 0.00 0.00 4.83 +0.03 49 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 4.61 +0.12 50 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 4.54 +0.36 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.20 +0.33 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.00 +0.41 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.93 +0.56 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.80 +0.64 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.67 +0.73 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.55 +0.82 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.42 +0.87 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.30 +0.89 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.18 +0.91 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.07 +0.94 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.00 +1.01 57 0 4 0
TOTAL CALL 18,771 196,151 +5,371
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
24DEC25 49.00 P 0.03 0.03 0.03 0.01 0.00 204 5 5 +5
24DEC25 50.00 P 0.02 0.02 0.01 0.01 0.00 190 3 3 +3
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 125 70 70 +70
24DEC25 57.50 P 0.10 0.10 0.01 0.01 0.00 92 159 168 +159
24DEC25 60.00 P 0.05 0.20 0.03 0.01 0.00 61 962 562 +294
24DEC25 62.50 P 0.92 0.92 0.05 0.09 +0.08 47 3,001 792 +553
24DEC25 65.00 P 0.80 2.20 0.80 0.89 +0.79 37 279 394 +23
24DEC25 67.50 P 3.40 3.61 3.20 3.18 +2.04 53 802 112 +96
24DEC25 70.00 P 0.00 0.00 0.00 5.65 +2.34 0 0 6 0
24DEC25 72.50 P 0.00 0.00 0.00 8.15 +2.35 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 10.65 +2.35 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 13.15 +2.35 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.65 +2.35 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 18.15 +2.34 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.65 +2.34 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 23.15 +2.35 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 25.65 +2.34 0 0 0 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 199 100 866 +100
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 183 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 176 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 168 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 154 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 249 0
30DEC25 39.00 P 0.02 0.02 0.02 0.01 0.00 134 5 311 -5
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 0.00 110 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 365 0
30DEC25 45.00 P 0.01 0.01 0.01 0.01 0.00 99 2 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 503 0
30DEC25 50.00 P 0.02 0.02 0.01 0.01 0.00 72 248 7,713 +148
30DEC25 52.50 P 0.06 0.06 0.01 0.01 0.00 59 867 5,526 +758
30DEC25 55.00 P 0.05 0.11 0.04 0.01 0.00 47 1,138 4,452 +113
30DEC25 57.50 P 0.10 0.18 0.06 0.03 +0.02 41 336 4,423 +116
30DEC25 60.00 P 0.18 0.41 0.13 0.12 +0.09 36 3,330 5,053 +696
30DEC25 62.50 P 0.63 1.10 0.36 0.42 +0.30 31 1,307 4,018 +604
30DEC25 65.00 P 1.60 2.73 1.27 1.31 +0.82 27 248 7,888 -55
30DEC25 67.50 P 4.50 4.50 3.20 3.24 +1.74 26 34 4,178 -25
30DEC25 70.00 P 6.12 6.20 5.57 5.70 +2.20 37 152 5,514 -12
30DEC25 72.50 P 8.10 8.10 8.10 8.16 +2.22 41 1 3,420 0
30DEC25 75.00 P 10.80 11.00 10.80 10.65 +2.02 0 13 903 -4
30DEC25 77.50 P 13.00 13.00 13.00 13.15 +2.31 0 2 161 0
30DEC25 80.00 P 0.00 0.00 0.00 15.65 +2.33 0 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 18.15 +2.33 0 0 30 0
30DEC25 85.00 P 0.00 0.00 0.00 20.65 +2.33 0 0 35 0
30DEC25 87.50 P 0.00 0.00 0.00 23.15 +2.34 0 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 25.65 +2.34 0 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 28.15 +2.34 0 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 31.08 +2.78 178 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 33.15 +2.34 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.65 +2.35 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 38.60 +2.79 205 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.65 +2.34 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.15 +2.33 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.09 +2.77 227 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.15 +2.33 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.65 +2.33 0 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
02JAN26 55.00 P 0.10 0.10 0.10 0.08 +0.07 53 49 49 +49
02JAN26 57.50 P 0.16 0.18 0.16 0.16 +0.15 47 44 30 +30
02JAN26 60.00 P 0.25 0.53 0.25 0.35 +0.31 42 599 485 +485
02JAN26 62.50 P 0.98 1.21 0.60 0.75 +0.56 36 673 601 +471
02JAN26 65.00 P 1.80 1.96 1.80 1.60 +0.94 29 7 24 +7
02JAN26 67.50 P 0.00 0.00 0.00 3.44 +1.66 31 0 5 0
02JAN26 70.00 P 6.55 6.55 6.55 5.88 +2.23 42 1 1 +1
02JAN26 72.50 P 0.00 0.00 0.00 8.21 +2.25 42 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 10.67 +2.04 46 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 13.15 +2.31 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 15.76 +2.44 75 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 18.15 +2.33 0 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 20.65 +2.33 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 23.15 +2.34 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 25.65 +2.34 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JAN26 45.00 P 0.11 0.11 0.09 0.02 +0.01 46 35 67 +35
29JAN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 58 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 +0.05 45 0 82 0
29JAN26 49.00 P 0.17 0.17 0.17 0.08 +0.07 44 40 232 +40
29JAN26 50.00 P 0.20 0.20 0.14 0.10 +0.08 43 56 270 -12
29JAN26 52.50 P 0.37 0.37 0.25 0.22 +0.17 42 835 1,289 +677
29JAN26 55.00 P 0.90 0.90 0.41 0.41 +0.27 41 806 644 +218
29JAN26 57.50 P 0.90 1.09 0.68 0.74 +0.41 39 348 1,148 +196
29JAN26 60.00 P 0.87 1.80 0.87 1.26 +0.55 38 649 1,497 +202
29JAN26 62.50 P 2.38 2.80 1.96 2.04 +0.78 36 384 1,660 +145
29JAN26 65.00 P 3.79 4.18 3.20 3.18 +1.03 35 58 3,930 -7
29JAN26 67.50 P 5.44 5.80 4.80 4.70 +1.27 35 41 578 -5
29JAN26 70.00 P 6.98 6.98 6.90 6.53 +1.52 35 21 458 +20
29JAN26 72.50 P 0.00 0.00 0.00 9.00 +2.11 42 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 11.07 +2.09 41 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 13.34 +2.15 41 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 15.76 +2.23 43 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 18.53 +2.63 57 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 20.65 +2.33 0 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.19 +2.38 51 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.03 +2.72 71 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 28.15 +2.34 0 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 31.08 +2.77 81 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 33.53 +2.72 84 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 35.65 +2.35 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.60 +2.79 94 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.65 +2.34 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.15 +2.33 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.09 +2.77 104 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.15 +2.33 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.65 +2.33 0 0 0 0
26FEB26 40.00 P 0.12 0.12 0.12 0.01 0.00 42 30 89 +30
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.05 42 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 +0.06 41 0 0 0
26FEB26 47.00 P 0.25 0.25 0.24 0.12 +0.08 41 10 28 +10
26FEB26 48.00 P 0.29 0.29 0.29 0.17 +0.11 41 1 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 +0.13 40 0 185 0
26FEB26 50.00 P 0.44 0.44 0.37 0.28 +0.17 40 22 532 -13
26FEB26 52.50 P 0.76 0.76 0.59 0.51 +0.26 40 144 340 -37
26FEB26 55.00 P 1.20 1.23 0.89 0.84 +0.36 39 170 847 +19
26FEB26 57.50 P 1.80 1.80 1.40 1.34 +0.47 38 194 771 -76
26FEB26 60.00 P 2.71 2.71 2.00 2.02 +0.60 37 152 789 -77
26FEB26 62.50 P 3.63 3.63 2.93 2.93 +0.80 36 140 955 -18
26FEB26 65.00 P 5.00 5.00 4.18 4.15 +1.02 36 30 1,022 0
26FEB26 67.50 P 5.94 5.94 5.94 5.64 +1.21 36 16 1,661 +16
26FEB26 70.00 P 7.64 7.64 7.64 7.40 +1.39 37 2 379 +2
26FEB26 72.50 P 0.00 0.00 0.00 9.42 +1.64 38 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.66 +1.93 41 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 14.01 +2.19 44 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.09 +2.07 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.91 +2.64 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.79 +2.21 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.56 +2.62 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.03 +2.70 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.16 +2.30 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.08 +2.77 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.53 +2.72 66 0 30 0
30MAR26 37.00 P 0.13 0.13 0.13 0.03 +0.02 45 5 368 +5
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.05 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.06 43 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.07 43 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.10 43 0 561 0
30MAR26 45.00 P 0.49 0.49 0.37 0.25 +0.11 43 25 239 -15
30MAR26 46.00 P 0.00 0.00 0.00 0.33 +0.15 43 0 239 0
30MAR26 47.00 P 0.54 0.54 0.54 0.40 +0.17 43 25 1,179 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 +0.20 43 0 408 0
30MAR26 49.00 P 0.72 0.73 0.72 0.61 +0.23 43 40 594 -40
30MAR26 50.00 P 1.02 1.05 0.83 0.74 +0.27 42 71 683 -40
30MAR26 52.50 P 1.15 1.47 1.15 1.13 +0.35 42 22 831 -15
30MAR26 55.00 P 1.92 2.08 1.70 1.61 +0.39 41 97 2,108 -25
30MAR26 57.50 P 2.04 2.86 2.04 2.27 +0.52 40 179 763 +3
30MAR26 60.00 P 3.79 4.00 3.20 3.11 +0.67 40 198 4,299 -94
30MAR26 62.50 P 5.00 5.00 4.14 4.17 +0.84 40 41 843 +20
30MAR26 65.00 P 5.77 5.77 5.46 5.46 +0.99 40 347 4,882 +14
30MAR26 67.50 P 7.14 7.17 7.14 6.91 +1.14 40 16 5,552 +15
30MAR26 70.00 P 9.40 9.40 8.90 8.79 +1.49 42 1,035 6,688 -1,010
30MAR26 72.50 P 0.00 0.00 0.00 10.89 +1.90 45 0 1,872 0
30MAR26 75.00 P 13.44 13.44 13.44 12.17 +1.34 39 1 2,343 0
30MAR26 77.50 P 14.47 14.47 14.47 14.17 +1.30 39 2 4,265 0
30MAR26 80.00 P 17.70 18.00 17.70 16.44 +2.08 40 46 724 -15
30MAR26 82.50 P 0.00 0.00 0.00 18.91 +1.86 43 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.20 +1.94 44 0 109 0
30MAR26 87.50 P 24.50 24.86 24.50 23.62 +2.11 46 30 236 +15
30MAR26 90.00 P 0.00 0.00 0.00 26.03 +2.23 48 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.35 +2.23 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.08 +2.61 54 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 33.53 +2.68 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.18 +2.81 61 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.60 +2.77 62 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 40.66 +2.35 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.15 +2.33 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.09 +2.77 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.37 +2.55 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.65 +2.33 0 0 0 0
29JUN26 41.00 P 0.73 0.73 0.69 0.29 +0.01 39 4 733 +4
29JUN26 42.00 P 0.00 0.00 0.00 0.37 +0.03 39 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 +0.03 39 0 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 +0.05 39 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 +0.07 40 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 +0.10 40 0 27 0
29JUN26 47.00 P 1.40 1.40 1.40 1.02 +0.14 40 1 245 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.20 +0.15 40 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.42 +0.20 40 0 226 0
29JUN26 50.00 P 2.25 2.25 2.25 1.66 +0.24 41 1 3,531 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.35 +0.37 41 0 320 0
29JUN26 55.00 P 3.50 3.50 3.32 3.20 +0.50 42 14 319 +4
29JUN26 57.50 P 4.37 4.60 4.30 4.11 +0.59 42 9 638 +7
29JUN26 60.00 P 5.24 5.75 5.24 5.15 +0.66 42 27 1,286 0
29JUN26 62.50 P 7.20 7.20 6.55 6.32 +0.76 42 12 161 +6
29JUN26 65.00 P 7.90 7.90 7.90 7.75 +0.96 42 1 4,054 +1
29JUN26 67.50 P 0.00 0.00 0.00 9.25 +1.08 43 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 10.84 +1.15 43 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 12.60 +1.33 43 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.31 +1.29 43 0 2,110 0
29JUN26 77.50 P 0.00 0.00 0.00 16.66 +1.76 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 18.71 +1.88 47 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 20.31 +1.49 44 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 22.66 +1.80 46 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 25.15 +2.19 49 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 26.53 +1.42 42 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.22 +1.93 46 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 31.35 +1.91 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.18 +2.42 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.18 +2.14 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.60 +2.26 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.66 +2.20 41 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.39 +2.39 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.09 +2.67 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.37 +2.52 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.65 +2.33 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.15 +2.26 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.90 +2.55 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.15 +2.32 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.74 +2.43 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.15 +2.35 0 0 0 0
29JUN26 130.00 P 66.50 66.50 66.50 65.67 +2.37 56 2 7 +2
29SEP26 46.00 P 1.60 2.40 1.60 1.99 +0.36 44 37 78 +35
29SEP26 47.00 P 2.46 2.46 2.46 2.22 +0.36 44 1 16 +1
29SEP26 48.00 P 0.00 0.00 0.00 2.49 +0.40 44 0 95 0
29SEP26 49.00 P 2.70 2.70 2.70 2.79 +0.47 44 1 90 0
29SEP26 50.00 P 3.30 3.30 3.30 3.08 +0.47 44 4 208 +4
29SEP26 52.50 P 0.00 0.00 0.00 3.88 +0.54 44 0 141 0
29SEP26 55.00 P 5.01 5.01 5.01 4.76 +0.53 44 2 246 0
29SEP26 57.50 P 6.00 6.00 5.90 5.77 +0.63 43 7 177 0
29SEP26 60.00 P 0.00 0.00 0.00 6.95 +0.76 44 0 301 0
29SEP26 62.50 P 8.80 8.80 8.30 8.17 +0.81 44 2 195 +2
29SEP26 65.00 P 0.00 0.00 0.00 9.50 +0.86 43 0 436 0
29SEP26 67.50 P 0.00 0.00 0.00 11.22 +1.18 45 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 12.59 +1.07 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 14.29 +1.23 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 16.07 +1.31 45 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 18.03 +1.45 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.92 +1.50 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.86 +1.51 46 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.40 +1.08 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.00 +1.67 46 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.11 +1.71 47 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.19 +1.69 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.90 +1.27 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.87 +2.07 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.87 +1.87 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.92 +1.70 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.35 +1.88 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.92 +2.21 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.09 +2.07 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.74 +2.45 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.23 +2.59 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.21 +2.18 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.90 +2.50 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.46 +2.63 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.92 +2.61 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.35 +2.48 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.81 +2.47 53 0 0 0
30DEC26 47.00 P 3.38 3.38 3.27 3.19 +0.49 44 34 38 +34
30DEC26 48.00 P 0.00 0.00 0.00 3.46 +0.46 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.77 +0.47 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 4.09 +0.49 44 0 4 0
30DEC26 52.50 P 5.05 5.05 4.98 4.92 +0.50 44 12 30 +10
30DEC26 55.00 P 0.00 0.00 0.00 5.87 +0.52 44 0 3 0
30DEC26 57.50 P 7.18 7.18 7.18 6.89 +0.39 43 15 75 +15
30DEC26 60.00 P 8.75 8.75 8.20 8.21 +0.76 44 32 186 +12
30DEC26 62.50 P 9.24 9.97 9.24 9.35 +0.66 43 3 249 +3
30DEC26 65.00 P 11.50 11.50 11.50 10.93 +0.92 44 1 301 +1
30DEC26 67.50 P 0.00 0.00 0.00 12.29 +0.85 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.85 +0.91 44 0 1,208 0
30DEC26 72.50 P 15.63 15.63 15.63 15.74 +1.33 45 4 21 +4
30DEC26 75.00 P 0.00 0.00 0.00 17.38 +1.28 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 +1.29 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.05 +1.36 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 23.08 +1.51 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.02 +1.52 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.92 +1.45 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.03 +1.55 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.32 +1.78 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.41 +1.79 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.65 +1.92 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.77 +1.91 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.25 +2.20 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.19 +1.94 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.59 +2.14 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.05 +2.37 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.14 +2.19 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.24 +2.01 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.76 +2.25 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.98 +2.17 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.62 +2.45 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.92 +2.37 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.35 +2.39 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 65.81 +2.42 49 0 0 0
TOTAL PUT 21,027 187,458 +5,010
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 65.15
30DEC25 40.00 C 0.00 0.00 0.00 25.17 -0.91 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.17 -0.91 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.18 -0.90 109 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.18 -0.90 103 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.18 -0.90 96 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.18 -0.90 89 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.18 -0.90 82 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.18 -0.90 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.18 -0.90 68 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.18 -0.90 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.18 -0.90 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.68 -0.91 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.18 -0.91 0 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 7.69 -0.90 35 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 5.21 -0.91 30 0 50 0
30DEC25 62.50 C 3.90 3.90 2.68 2.92 -0.88 30 32 192 0
30DEC25 65.00 C 1.61 1.65 1.61 1.17 -0.71 29 4 611 +4
30DEC25 67.50 C 0.59 0.59 0.33 0.33 -0.40 30 181 1,845 -57
30DEC25 70.00 C 0.10 0.11 0.10 0.06 -0.14 31 50 2,278 +15
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 2,395 0
30DEC25 75.00 C 0.05 0.05 0.05 0.01 0.00 41 6 1,881 0
30DEC25 77.50 C 0.05 0.05 0.01 0.01 0.00 50 11 779 -1
30DEC25 80.00 C 0.03 0.03 0.03 0.01 0.00 58 60 1,788 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,215 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,001 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 147 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,360 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 173 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 181 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 185 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 189 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 192 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 196 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 199 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 203 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 206 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 210 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 213 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 216 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 219 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 222 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 226 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 232 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 234 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 237 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 240 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 243 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 246 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 248 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 251 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 254 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 259 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 25.28 -0.90 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.28 -0.91 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.28 -0.91 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.29 -0.90 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.29 -0.91 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.30 -0.90 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.45 -0.73 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.48 -0.73 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.44 -0.73 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.47 -0.80 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.50 -0.80 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.09 -0.80 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.59 -0.89 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.40 -0.87 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.43 -0.83 38 0 30 0
29JAN26 62.50 C 5.35 5.35 5.35 4.76 -0.71 38 28 140 +28
29JAN26 65.00 C 4.08 4.08 3.57 3.39 -0.65 38 12 177 -10
29JAN26 67.50 C 2.58 2.60 2.38 2.30 -0.51 38 26 898 +11
29JAN26 70.00 C 1.98 1.98 1.88 1.52 -0.46 38 115 618 -2
29JAN26 72.50 C 1.30 1.30 1.10 0.95 -0.35 38 59 2,342 -42
29JAN26 75.00 C 0.95 0.95 0.74 0.57 -0.25 38 59 796 +43
29JAN26 77.50 C 0.62 0.62 0.51 0.33 -0.17 38 132 464 +1
29JAN26 80.00 C 0.37 0.37 0.37 0.18 -0.12 38 15 1,222 0
29JAN26 82.50 C 0.29 0.29 0.29 0.10 -0.07 38 5 621 -5
29JAN26 85.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 525 0
29JAN26 87.50 C 0.15 0.15 0.15 0.03 -0.03 39 2 358 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 371 0
29JAN26 92.50 C 0.13 0.13 0.13 0.01 -0.01 40 21 798 -21
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.63 -0.61 68 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.66 -0.55 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.69 -0.60 64 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.70 -0.66 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.75 -0.63 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.77 -0.61 58 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.83 -0.53 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.87 -0.54 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.92 -0.63 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.96 -0.55 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.03 -0.65 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.78 -0.63 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.67 -0.59 46 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.47 -0.96 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.74 -0.78 42 0 51 0
26FEB26 62.50 C 6.61 6.61 6.20 6.20 -0.74 42 45 48 +33
26FEB26 65.00 C 5.22 5.22 4.89 4.89 -0.66 42 30 112 +30
26FEB26 67.50 C 4.09 4.09 3.78 3.91 -0.49 43 30 121 +30
26FEB26 70.00 C 3.40 3.40 3.05 3.01 -0.49 43 5 2,757 +2
26FEB26 72.50 C 2.39 2.39 2.39 2.27 -0.45 43 15 164 +15
26FEB26 75.00 C 1.92 1.92 1.92 1.69 -0.37 43 4 159 -4
26FEB26 77.50 C 1.59 1.59 1.59 1.24 -0.31 43 15 352 +15
26FEB26 80.00 C 0.00 0.00 0.00 0.90 -0.25 43 0 339 0
26FEB26 82.50 C 0.00 0.00 0.00 0.64 -0.20 42 0 264 0
26FEB26 85.00 C 0.76 0.76 0.76 0.45 -0.16 42 2 277 0
26FEB26 87.50 C 0.00 0.00 0.00 0.32 -0.12 42 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.22 -0.09 42 0 187 0
26FEB26 92.50 C 0.00 0.00 0.00 0.15 -0.07 42 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 154 0
26FEB26 102.50 C 0.20 0.20 0.20 0.04 -0.01 44 5 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.96 -0.93 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.01 -0.92 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.06 -0.92 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.11 -0.92 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.17 -0.92 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.23 -0.92 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.31 -0.93 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.39 -0.93 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.48 -0.93 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.60 -0.93 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.73 -0.85 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.65 -0.80 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.74 -0.78 49 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.70 -0.97 45 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.12 -0.88 45 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 7.74 -0.63 46 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 6.48 -0.57 46 0 169 0
30MAR26 67.50 C 0.00 0.00 0.00 5.40 -0.51 46 0 97 0
30MAR26 70.00 C 0.00 0.00 0.00 4.51 -0.44 46 0 1,286 0
30MAR26 72.50 C 0.00 0.00 0.00 3.74 -0.41 46 0 5,137 0
30MAR26 75.00 C 0.00 0.00 0.00 3.04 -0.40 46 0 651 0
30MAR26 77.50 C 0.00 0.00 0.00 2.46 -0.35 46 0 751 0
30MAR26 80.00 C 0.00 0.00 0.00 1.98 -0.30 46 0 722 0
30MAR26 82.50 C 0.00 0.00 0.00 1.59 -0.25 46 0 1,190 0
30MAR26 85.00 C 0.00 0.00 0.00 1.26 -0.22 46 0 792 0
30MAR26 87.50 C 0.00 0.00 0.00 1.00 -0.18 46 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.79 -0.15 46 0 3,881 0
30MAR26 92.50 C 0.00 0.00 0.00 0.62 -0.13 46 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.49 -0.10 46 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.38 -0.09 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 -0.07 45 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.23 -0.05 46 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 26.32 -0.87 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.44 -0.86 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.57 -0.86 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.71 -0.85 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.87 -0.84 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.47 -0.41 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.65 -0.41 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.87 -0.39 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.08 -0.39 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.29 -0.41 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.50 -0.79 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.67 -0.67 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.96 -0.87 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.35 -0.84 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.77 -0.85 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.57 -0.64 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.40 -0.57 47 0 6,394 0
29JUN26 67.50 C 0.00 0.00 0.00 8.33 -0.52 47 0 240 0
29JUN26 70.00 C 0.00 0.00 0.00 7.38 -0.48 47 0 279 0
29JUN26 72.50 C 0.00 0.00 0.00 6.55 -0.44 47 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 5.83 -0.40 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.16 -0.40 48 1 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.53 -0.37 48 0 5,539 0
29JUN26 82.50 C 0.00 0.00 0.00 3.97 -0.34 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.48 -0.31 48 0 85 0
29JUN26 87.50 C 0.00 0.00 0.00 3.04 -0.28 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.66 -0.25 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.32 -0.23 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.02 -0.21 47 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.76 -0.19 47 1 161 +1
29JUN26 100.00 C 0.00 0.00 0.00 1.53 -0.17 47 0 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.34 -0.10 47 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.13 -0.13 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.98 -0.12 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.85 -0.11 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.74 -0.09 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.64 -0.09 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.56 -0.07 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.42 -0.06 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.37 -0.05 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.25 -0.04 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.27 -0.85 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.45 -0.85 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.65 -0.85 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.87 -0.84 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.10 -0.83 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.34 -0.83 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.61 -0.81 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.88 -0.81 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.18 -0.80 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.49 -0.79 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.82 -0.78 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.45 -0.70 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.87 -0.83 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.41 -0.79 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.94 -0.90 48 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 12.87 -0.62 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.74 -0.58 48 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 10.70 -0.55 48 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.76 -0.52 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 8.91 -0.48 48 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.15 -0.45 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.46 -0.42 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.79 -0.44 49 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 6.17 -0.42 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.60 -0.40 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.08 -0.37 49 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.60 -0.35 48 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.17 -0.33 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.67 -0.42 48 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.33 -0.38 48 0 143 0
29SEP26 100.00 C 3.71 3.71 3.71 3.11 -0.26 48 1 791 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.73 -0.33 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.48 -0.30 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.25 -0.20 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.04 -0.19 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.84 -0.19 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.67 -0.17 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.52 -0.15 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.38 -0.14 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.25 -0.13 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.13 -0.13 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 -0.11 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.81 -0.83 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.14 -0.81 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.48 -0.81 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.83 -0.80 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.20 -0.80 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.69 -0.78 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.27 -0.76 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.94 -0.73 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.68 -0.87 48 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 14.65 -0.65 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.56 -0.61 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.58 -0.56 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.65 -0.53 48 0 11 0
30DEC26 72.50 C 10.56 10.56 10.56 10.96 -0.34 49 4 7 +4
30DEC26 75.00 C 0.00 0.00 0.00 10.01 -0.48 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.31 -0.44 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.65 -0.42 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.99 -0.47 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.38 -0.48 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.80 -0.47 48 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.30 -0.43 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.82 -0.41 48 0 0 0
30DEC26 95.00 C 5.96 5.96 5.96 5.37 -0.40 48 1 14 +1
TOTAL CALL 977 137,954 +92
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 674 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,359 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,362 0
30DEC25 62.50 P 0.21 0.30 0.21 0.24 +0.04 31 118 2,454 -34
30DEC25 65.00 P 0.76 1.02 0.72 0.99 +0.18 30 146 1,648 +12
30DEC25 67.50 P 2.23 2.23 2.20 2.68 +0.51 32 9 1,268 -4
30DEC25 70.00 P 0.00 0.00 0.00 4.93 +0.83 35 0 2,789 0
30DEC25 72.50 P 6.53 6.53 6.53 7.35 +0.89 0 1 1,582 -1
30DEC25 75.00 P 0.00 0.00 0.00 9.85 +0.90 0 0 894 0
30DEC25 77.50 P 11.80 11.80 11.80 12.72 +1.25 94 1 931 -1
30DEC25 80.00 P 0.00 0.00 0.00 14.90 +0.86 76 0 73 0
30DEC25 82.50 P 0.00 0.00 0.00 17.35 +0.82 0 0 232 0
30DEC25 85.00 P 0.00 0.00 0.00 19.90 +0.86 94 0 284 0
30DEC25 87.50 P 0.00 0.00 0.00 22.41 +0.85 105 0 104 0
30DEC25 90.00 P 0.00 0.00 0.00 24.90 +0.84 111 0 646 0
30DEC25 92.50 P 0.00 0.00 0.00 27.40 +0.87 119 0 128 0
30DEC25 95.00 P 0.00 0.00 0.00 29.90 +0.85 126 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 32.40 +0.85 134 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 34.92 +0.92 146 0 2,929 0
30DEC25 102.50 P 0.00 0.00 0.00 37.41 +0.89 150 0 815 0
30DEC25 105.00 P 0.00 0.00 0.00 39.90 +0.88 155 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.40 +0.86 161 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.89 +0.85 164 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.39 +0.86 170 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.89 +0.85 176 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.40 +0.86 185 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.90 +0.87 190 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 57.40 +0.87 196 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 59.89 +0.88 198 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 62.39 +0.87 203 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 64.90 +0.89 212 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 67.39 +0.89 214 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 69.85 +0.90 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 72.35 +0.90 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 74.85 +0.90 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 77.35 +0.90 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 79.85 +0.90 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 82.35 +0.90 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 84.85 +0.90 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 87.35 +0.90 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 89.85 +0.90 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 92.35 +0.90 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 94.85 +0.90 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 97.35 +0.90 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 99.85 +0.90 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 102.35 +0.90 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 104.85 +0.90 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 107.35 +0.90 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 109.85 +0.90 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 112.35 +0.90 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 114.85 +0.90 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 117.35 +0.90 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 119.85 +0.90 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 122.35 +0.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 124.85 +0.90 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 127.35 +0.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 129.85 +0.90 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 132.35 +0.90 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 134.85 +0.90 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 40 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.11 0.00 38 0 434 0
29JAN26 55.00 P 0.00 0.00 0.00 0.26 0.00 38 0 238 0
29JAN26 57.50 P 0.63 0.65 0.63 0.58 +0.03 38 15 344 +5
29JAN26 60.00 P 1.03 1.14 1.03 1.13 +0.08 38 16 980 +15
29JAN26 62.50 P 1.91 1.97 1.90 1.90 +0.13 38 48 415 +48
29JAN26 65.00 P 2.91 2.91 2.91 2.95 +0.19 37 8 355 +8
29JAN26 67.50 P 4.12 4.12 4.12 4.51 +0.42 39 1 1,001 +1
29JAN26 70.00 P 6.22 6.22 6.22 6.25 +0.45 39 1 1,016 +1
29JAN26 72.50 P 0.00 0.00 0.00 8.09 +0.57 38 0 337 0
29JAN26 75.00 P 0.00 0.00 0.00 10.24 +0.68 38 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 12.72 +0.66 43 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 14.91 +0.61 38 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 17.36 +0.75 38 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 19.90 +0.86 46 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 22.41 +0.85 51 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 24.90 +0.84 54 0 128 0
29JAN26 92.50 P 0.00 0.00 0.00 27.40 +0.86 58 0 35 0
29JAN26 95.00 P 0.00 0.00 0.00 29.90 +0.85 62 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.40 +0.85 65 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.92 +0.92 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.41 +0.89 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.90 +0.88 75 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.40 +0.86 78 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.89 +0.85 80 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.39 +0.86 83 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.89 +0.85 86 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.40 +0.86 90 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.90 +0.87 93 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.40 +0.87 95 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.89 +0.88 97 0 0 0
26FEB26 40.00 P 0.11 0.11 0.11 0.01 0.00 43 11 11 +11
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 0.00 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 0.00 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
26FEB26 48.00 P 0.32 0.32 0.32 0.18 +0.01 43 15 15 +15
26FEB26 49.00 P 0.37 0.37 0.37 0.23 +0.01 42 15 15 +15
26FEB26 50.00 P 0.44 0.48 0.44 0.31 +0.01 43 17 105 +15
26FEB26 52.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 471 0
26FEB26 55.00 P 0.00 0.00 0.00 0.98 +0.06 43 0 727 0
26FEB26 57.50 P 1.45 1.59 1.45 1.56 +0.09 43 21 150 +21
26FEB26 60.00 P 2.14 2.35 2.14 2.27 +0.09 42 60 271 +60
26FEB26 62.50 P 3.04 3.15 3.04 3.27 +0.19 42 31 333 +31
26FEB26 65.00 P 0.00 0.00 0.00 4.45 +0.27 42 0 643 0
26FEB26 67.50 P 0.00 0.00 0.00 5.88 +0.36 43 0 1,226 0
26FEB26 70.00 P 0.00 0.00 0.00 7.52 +0.43 43 0 3,888 0
26FEB26 72.50 P 0.00 0.00 0.00 9.21 +0.46 42 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 11.28 +0.67 44 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.34 +0.34 44 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.51 +0.45 44 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.74 +0.37 43 0 338 0
26FEB26 85.00 P 0.00 0.00 0.00 20.03 +0.55 42 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 22.42 +0.45 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.90 +0.69 44 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.40 +0.82 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.90 +0.77 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.40 +0.82 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.92 +0.90 56 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.41 +0.89 59 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 0.00 46 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.70 +0.04 46 0 47 0
30MAR26 50.00 P 0.96 1.00 0.96 0.86 +0.06 46 18 438 0
30MAR26 52.50 P 0.00 0.00 0.00 1.31 +0.09 46 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.91 +0.12 46 0 152 0
30MAR26 57.50 P 0.00 0.00 0.00 2.67 +0.17 46 0 1,112 0
30MAR26 60.00 P 0.00 0.00 0.00 3.52 +0.17 46 0 1,670 0
30MAR26 62.50 P 4.34 4.34 4.34 4.56 +0.22 45 5 2,490 0
30MAR26 65.00 P 0.00 0.00 0.00 5.78 +0.27 45 0 3,366 0
30MAR26 67.50 P 0.00 0.00 0.00 7.20 +0.34 45 0 1,557 0
30MAR26 70.00 P 0.00 0.00 0.00 8.80 +0.33 46 0 986 0
30MAR26 72.50 P 0.00 0.00 0.00 10.52 +0.35 46 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 12.37 +0.62 46 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 14.36 +0.56 46 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.42 +0.76 47 0 1,091 0
30MAR26 82.50 P 0.00 0.00 0.00 18.52 +0.62 47 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.67 +0.66 46 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.95 +0.70 47 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.18 +0.76 45 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 27.52 +0.76 44 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.90 +0.77 43 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 32.40 +0.82 45 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.92 +0.90 49 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 37.41 +0.89 50 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 39.90 +0.88 52 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 42.40 +0.86 54 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.89 +0.85 56 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 47.39 +0.86 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.89 +0.85 60 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 52.40 +0.86 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.90 +0.87 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.40 +0.87 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.89 +0.88 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.39 +0.87 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.90 +0.89 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.39 +0.89 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.85 +0.90 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.35 +0.90 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.85 +0.90 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.35 +0.90 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.85 +0.90 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.35 +0.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.85 +0.90 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.35 +0.90 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.85 +0.90 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.35 +0.90 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.85 +0.90 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.35 +0.90 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.85 +0.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.35 +0.90 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.85 +0.90 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.35 +0.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.85 +0.90 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.35 +0.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.85 +0.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.35 +0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.85 +0.90 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.35 +0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.85 +0.90 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.35 +0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.85 +0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.35 +0.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.85 +0.90 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.65 +0.07 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.05 +0.07 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.22 +0.08 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.38 +0.07 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.59 +0.10 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.81 +0.10 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.04 +0.11 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.29 +0.13 48 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 3.01 +0.15 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.73 +0.05 47 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.62 +0.05 47 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.77 +0.21 47 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 6.91 +0.24 47 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 8.19 +0.28 47 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 9.59 +0.32 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 11.13 +0.36 47 0 611 0
29JUN26 72.50 P 0.00 0.00 0.00 12.87 +0.46 47 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.67 +0.53 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.41 +0.52 47 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 18.34 +0.57 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.33 +0.58 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.37 +0.67 48 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 24.38 +0.54 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.59 +0.77 48 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 28.80 +0.83 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.98 +0.83 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 33.25 +0.72 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.52 +0.73 48 0 153 0
29JUN26 102.50 P 38.17 38.17 37.99 37.91 +0.57 49 60 614 +60
29JUN26 105.00 P 0.00 0.00 0.00 40.15 +0.77 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.51 +0.81 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.89 +0.85 45 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.41 +0.86 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.89 +0.85 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.40 +0.86 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.90 +0.87 51 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.40 +0.87 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.89 +0.88 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.39 +0.87 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.90 +0.89 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.39 +0.89 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.85 +0.90 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.35 +0.90 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.85 +0.90 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.35 +0.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.85 +0.90 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.35 +0.90 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.85 +0.90 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.35 +0.90 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.85 +0.90 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.35 +0.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.85 +0.90 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.35 +0.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.85 +0.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.35 +0.90 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.85 +0.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.35 +0.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.85 +0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.35 +0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.85 +0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.35 +0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.85 +0.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.35 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.85 +0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.35 +0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.85 +0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.35 +0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.85 +0.90 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.20 +0.05 48 0 55 0
29SEP26 41.00 P 0.00 0.00 0.00 1.38 +0.06 48 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.55 +0.05 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 +0.08 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.14 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.21 +0.08 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.44 +0.08 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.71 +0.11 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.01 +0.12 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 +0.12 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.57 +0.08 48 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.35 +0.02 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.36 +0.14 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.37 +0.18 48 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 7.48 +0.20 48 0 186 0
29SEP26 62.50 P 8.38 8.38 8.38 8.71 +0.24 48 3 295 +3
29SEP26 65.00 P 0.00 0.00 0.00 10.03 +0.27 48 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.47 +0.31 47 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 13.00 +0.42 48 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 14.64 +0.44 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.40 +0.50 48 0 519 0
29SEP26 77.50 P 0.00 0.00 0.00 18.14 +0.58 48 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 19.97 +0.54 48 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.92 +0.64 48 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 23.90 +0.69 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 25.91 +0.71 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.97 +0.75 49 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 30.06 +0.76 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.19 +0.79 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.35 +0.81 49 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.52 +0.80 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 38.73 +0.85 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.99 +0.86 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.16 +0.74 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.55 +0.75 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.85 +0.78 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.22 +0.79 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.60 +0.80 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.95 +0.86 46 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.46 +0.84 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.91 +0.86 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.39 +0.87 48 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.36 +0.09 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.66 +0.08 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.97 +0.09 48 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.30 +0.11 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.68 +0.18 48 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.34 -0.08 47 0 42 0
30DEC26 55.00 P 0.00 0.00 0.00 6.69 +0.56 49 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 7.63 +0.19 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.80 +0.21 48 0 60 0
30DEC26 62.50 P 0.00 0.00 0.00 10.07 +0.24 48 0 143 0
30DEC26 65.00 P 0.00 0.00 0.00 11.43 +0.27 48 0 206 0
30DEC26 67.50 P 0.00 0.00 0.00 12.84 +0.27 47 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.39 +0.30 48 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 15.80 +0.23 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.74 +0.49 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.41 +0.37 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.29 +0.58 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.05 +0.45 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.10 +0.64 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.07 +0.67 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.86 +0.52 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.90 +0.54 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.94 +0.54 48 0 0 0
TOTAL PUT 620 129,248 +281
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$ 9.35
30DEC25 5.00 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.11 +0.09 182 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.86 +0.09 168 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.61 +0.09 155 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.36 +0.09 142 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.11 +0.01 130 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.86 +0.03 118 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.61 +0.05 107 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.36 +0.05 96 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.11 +0.09 85 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.86 +0.09 75 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.61 +0.04 65 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.36 +0.06 55 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.86 +0.06 36 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.62 +0.09 33 0 0 0
30DEC25 9.00 C 0.33 0.33 0.33 0.37 +0.06 22 5 406 +5
30DEC25 9.25 C 0.00 0.00 0.00 0.18 +0.02 23 0 189 0
30DEC25 9.50 C 0.06 0.06 0.06 0.06 +0.01 22 4 5,184 +4
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,589 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,677 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 159 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 167 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 198 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 211 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 224 0 11 0
29JAN26 7.00 C 0.00 0.00 0.00 2.38 +0.07 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.88 +0.04 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.64 +0.07 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.40 +0.05 32 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.16 +0.06 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.96 +0.07 32 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.75 +0.08 30 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.56 +0.06 28 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.40 +0.04 28 0 5 0
29JAN26 9.50 C 0.28 0.28 0.28 0.28 +0.03 28 3 84 0
29JAN26 9.75 C 0.00 0.00 0.00 0.19 +0.02 28 0 114 0
29JAN26 10.00 C 0.12 0.14 0.12 0.12 +0.01 28 25 962 +15
29JAN26 10.50 C 0.05 0.06 0.05 0.05 +0.01 29 6 367 +6
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 688 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 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 52 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 68 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 2.40 +0.02 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.16 +0.03 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.92 +0.06 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.69 +0.06 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.46 +0.07 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.24 +0.06 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.04 +0.03 30 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.55 +0.03 30 0 32 0
26FEB26 9.50 C 0.00 0.00 0.00 0.44 +0.03 30 0 671 0
26FEB26 9.75 C 0.00 0.00 0.00 0.34 +0.03 30 0 1,552 0
26FEB26 10.00 C 0.26 0.26 0.26 0.26 +0.02 30 69 1,129 0
26FEB26 10.50 C 0.15 0.15 0.15 0.15 +0.02 31 9 591 -9
26FEB26 11.00 C 0.10 0.10 0.09 0.08 +0.01 31 350 716 +350
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 31 0 405 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 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 39 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 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 4.39 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.15 +0.02 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.90 +0.01 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 +0.04 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 +0.13 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.17 +0.07 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 +0.09 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.67 +0.03 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.45 +0.04 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 +0.07 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 +0.02 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.79 +0.06 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.54 +0.06 32 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.34 +0.07 32 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.15 +0.02 31 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.98 +0.02 31 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.85 +0.06 32 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.70 +0.04 31 0 297 0
30MAR26 9.50 C 0.00 0.00 0.00 0.58 +0.03 31 0 783 0
30MAR26 9.75 C 0.48 0.48 0.48 0.48 +0.02 32 7 3,466 +7
30MAR26 10.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 1,872 0
30MAR26 10.50 C 0.26 0.26 0.26 0.25 +0.01 31 7 597 0
30MAR26 11.00 C 0.18 0.19 0.18 0.16 +0.01 32 67 433 +67
30MAR26 11.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 32 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 31 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 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 34 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 +0.04 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 +0.02 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.36 +0.01 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.96 +0.04 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.75 0.00 32 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 +0.03 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 +0.09 33 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.29 +0.07 33 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 +0.04 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.82 +0.05 34 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.71 +0.03 34 0 159 0
29JUN26 10.50 C 0.00 0.00 0.00 0.56 +0.02 34 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 +0.01 34 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 628 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 34 0 176 0
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 34 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 34 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 2.63 +0.03 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 +0.07 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 +0.06 34 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 +0.02 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 +0.05 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 +0.02 35 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 +0.04 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.02 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.03 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 +0.05 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.05 36 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 +0.04 36 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.91 +0.04 36 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 +0.04 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 +0.03 36 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.03 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.71 +0.11 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 +0.11 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.34 +0.10 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 +0.06 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 +0.05 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 +0.07 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 +0.06 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.60 +0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 +0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 +0.04 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.26 +0.04 36 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.05 36 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 +0.04 37 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 +0.03 36 0 6 0
30DEC26 12.00 C 0.59 0.59 0.59 0.57 +0.03 37 1 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.02 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 2 0
TOTAL CALL 553 97,539 +445
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 208 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 193 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 140 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 431 0
30DEC25 8.75 P 0.01 0.01 0.01 0.01 0.00 31 5 578 -5
30DEC25 9.00 P 0.01 0.01 0.01 0.02 -0.02 24 8 6,527 -8
30DEC25 9.25 P 0.10 0.10 0.09 0.07 -0.05 22 6 3,061 -5
30DEC25 9.50 P 0.19 0.22 0.19 0.21 -0.06 23 26 5,810 0
30DEC25 9.75 P 0.00 0.00 0.00 0.41 -0.08 23 0 1,112 0
30DEC25 10.00 P 0.75 0.75 0.68 0.65 -0.08 0 10 1,679 0
30DEC25 10.50 P 1.23 1.23 1.23 1.15 -0.08 0 8 221 -79
30DEC25 11.00 P 0.00 0.00 0.00 1.65 -0.08 0 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 2.15 -0.08 0 0 1,400 0
30DEC25 12.00 P 0.00 0.00 0.00 2.65 -0.08 0 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.15 -0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.16 -0.07 149 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.65 -0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.65 -0.08 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.15 -0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.65 -0.08 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.15 -0.08 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.65 -0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.15 -0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.65 -0.08 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.16 -0.07 230 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.65 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 31 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 145 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 232 0
29JAN26 8.75 P 0.11 0.11 0.10 0.10 -0.03 27 13 305 +13
29JAN26 9.00 P 0.18 0.18 0.16 0.16 -0.04 26 23 584 +1
29JAN26 9.25 P 0.26 0.26 0.26 0.27 -0.04 27 17 790 +3
29JAN26 9.50 P 0.43 0.43 0.40 0.39 -0.05 27 81 673 +20
29JAN26 9.75 P 0.00 0.00 0.00 0.56 -0.06 28 0 428 0
29JAN26 10.00 P 0.76 0.76 0.72 0.72 -0.11 25 19 397 +7
29JAN26 10.50 P 1.20 1.20 1.20 1.19 -0.07 31 1 386 +1
29JAN26 11.00 P 0.00 0.00 0.00 1.66 -0.07 32 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.15 -0.10 0 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.66 -0.09 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.16 -0.10 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.66 -0.08 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.16 -0.09 62 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.66 -0.09 67 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.16 -0.09 72 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.65 -0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.16 -0.09 81 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.66 -0.09 85 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.16 -0.08 89 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.66 -0.09 93 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 32 0 21 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 340 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 319 0
26FEB26 8.75 P 0.00 0.00 0.00 0.21 -0.03 30 0 559 0
26FEB26 9.00 P 0.30 0.30 0.30 0.29 -0.04 29 12 495 +12
26FEB26 9.25 P 0.00 0.00 0.00 0.40 -0.05 29 0 773 0
26FEB26 9.50 P 0.00 0.00 0.00 0.54 -0.03 30 0 1,928 0
26FEB26 9.75 P 0.00 0.00 0.00 0.69 -0.06 30 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.26 -0.06 31 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.67 -0.11 28 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.17 -0.08 34 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.66 -0.10 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.16 -0.10 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.66 -0.08 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.16 -0.09 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.66 -0.09 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.16 -0.09 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.65 -0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.16 -0.09 65 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.66 -0.09 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 201 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 33 0 23 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 147 0
30MAR26 7.75 P 0.10 0.10 0.10 0.08 -0.02 31 15 120 +15
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.03 31 0 755 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 7,784 0
30MAR26 8.75 P 0.31 0.32 0.31 0.31 -0.04 31 27 833 +27
30MAR26 9.00 P 0.42 0.42 0.40 0.41 -0.04 31 601 7,615 +599
30MAR26 9.25 P 0.00 0.00 0.00 0.52 -0.05 31 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.65 -0.07 31 0 875 0
30MAR26 9.75 P 0.00 0.00 0.00 0.81 -0.05 32 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 -0.09 31 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.36 -0.07 33 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.77 -0.01 34 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.21 -0.04 34 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 -0.07 36 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.17 -0.09 38 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 -0.08 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.16 -0.09 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.66 -0.12 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.16 -0.09 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.65 -0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.16 -0.09 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.66 -0.09 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.16 -0.08 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.66 -0.09 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 35 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 34 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.03 33 0 2,614 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 -0.03 33 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 -0.03 33 0 434 0
29JUN26 8.75 P 0.00 0.00 0.00 0.55 -0.04 33 0 419 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.04 33 0 2,200 0
29JUN26 9.25 P 0.80 0.80 0.80 0.79 -0.03 34 30 285 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.92 -0.05 33 0 337 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 -0.06 34 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.23 -0.06 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 -0.06 34 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.97 -0.06 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 -0.06 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 -0.08 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.26 -0.07 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.68 -0.12 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.20 -0.08 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 -0.09 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 -0.08 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.66 -0.09 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.16 -0.09 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.66 -0.09 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.18 -0.06 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.66 -0.10 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.02 35 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.01 35 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 -0.01 35 0 369 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.03 35 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 -0.04 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 -0.05 35 0 64 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.04 35 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.04 35 0 18 0
29SEP26 9.25 P 1.10 1.11 1.10 1.13 -0.04 35 30 95 +20
29SEP26 9.50 P 1.25 1.26 1.25 1.28 -0.03 35 30 156 +20
29SEP26 9.75 P 0.00 0.00 0.00 1.41 -0.05 35 0 2,630 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 -0.06 35 0 23 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 -0.10 35 0 18 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 -0.02 37 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 -0.05 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.02 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.54 -0.10 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.06 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 -0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.38 -0.04 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 -0.01 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.30 -0.06 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 -0.01 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.24 -0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.71 -0.09 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.03 36 0 19 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.02 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.03 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.02 36 0 26 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 -0.03 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.02 36 0 17 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.04 36 0 73 0
30DEC26 9.00 P 1.16 1.16 1.16 1.16 -0.04 36 2 59 +2
30DEC26 9.25 P 0.00 0.00 0.00 1.30 -0.04 36 0 77 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.04 36 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.05 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.05 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.04 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.48 -0.08 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 -0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.69 -0.06 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 -0.05 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.53 -0.06 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.97 -0.10 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 -0.06 39 0 0 0
TOTAL PUT 964 102,775 +673
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$ 19.24
30DEC25 9.75 C 9.70 9.70 9.44 9.50 +0.05 184 18 24 -16
30DEC25 10.00 C 0.00 0.00 0.00 9.25 +0.05 177 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.75 +0.05 163 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.25 +0.05 150 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.75 +0.05 137 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.25 +0.05 125 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.75 +0.05 114 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.25 +0.05 103 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.75 +0.05 92 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.25 +0.05 82 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.75 -0.03 72 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 4.38 +0.18 134 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.75 +0.05 53 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 3.25 -0.02 43 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.75 +0.05 0 0 1,194 0
30DEC25 17.00 C 2.20 2.20 2.20 2.25 +0.05 0 3 4,087 -3
30DEC25 17.50 C 2.10 2.10 1.80 1.75 +0.04 0 10 1,028 0
30DEC25 18.00 C 1.52 1.58 1.30 1.26 +0.05 26 3 1,469 -1
30DEC25 18.50 C 0.85 0.85 0.85 0.80 +0.05 26 3 1,600 0
30DEC25 19.00 C 0.61 0.68 0.41 0.41 +0.01 25 18 1,338 0
30DEC25 19.50 C 0.33 0.36 0.14 0.17 -0.01 25 88 821 +11
30DEC25 20.00 C 0.11 0.18 0.09 0.06 0.00 27 401 1,720 -200
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 5 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.30 +0.07 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.78 +0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.28 +0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.78 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.38 +0.14 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.31 +0.04 30 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.84 -0.04 31 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.32 -0.11 23 0 92 0
29JAN26 17.50 C 2.25 2.27 2.00 1.90 +0.02 27 72 835 +31
29JAN26 18.00 C 0.00 0.00 0.00 1.53 +0.02 29 0 223 0
29JAN26 18.50 C 1.15 1.15 1.15 1.19 +0.01 30 4 219 0
29JAN26 19.00 C 1.12 1.12 1.02 0.90 -0.01 30 46 776 0
29JAN26 19.50 C 0.67 0.67 0.67 0.67 0.00 31 30 2,634 +9
29JAN26 20.00 C 0.50 0.50 0.47 0.48 -0.01 31 36 802 +29
29JAN26 21.00 C 0.36 0.36 0.25 0.24 -0.01 32 77 623 +77
29JAN26 22.00 C 0.20 0.20 0.14 0.10 -0.01 32 45 1,284 +45
29JAN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 32 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 7.31 +0.04 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.78 +0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.84 +0.05 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.38 +0.07 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.88 -0.06 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.45 -0.03 34 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.90 +0.02 26 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.49 +0.04 28 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.11 -0.10 29 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.77 +0.03 30 0 80 0
26FEB26 18.50 C 1.64 1.64 1.64 1.46 +0.02 30 60 110 0
26FEB26 19.00 C 0.00 0.00 0.00 1.18 +0.01 31 0 160 0
26FEB26 19.50 C 1.15 1.15 1.00 0.95 0.00 31 10 39 0
26FEB26 20.00 C 0.76 0.76 0.76 0.75 -0.03 31 15 133 +15
26FEB26 21.00 C 0.61 0.61 0.49 0.48 +0.01 33 19 22 +19
26FEB26 22.00 C 0.00 0.00 0.00 0.27 0.00 32 0 101 0
26FEB26 23.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 295 0
26FEB26 24.00 C 0.18 0.18 0.13 0.08 0.00 33 30 115 +30
26FEB26 25.00 C 0.10 0.10 0.08 0.04 0.00 33 60 135 +60
26FEB26 26.00 C 0.07 0.07 0.07 0.02 0.00 33 15 15 +15
26FEB26 27.00 C 0.06 0.06 0.06 0.01 0.00 33 40 40 +40
30MAR26 9.75 C 0.00 0.00 0.00 9.54 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.91 +0.04 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.33 +0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.78 -0.01 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.34 +0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.85 +0.04 33 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.32 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.96 +0.12 46 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.40 +0.12 35 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.84 -0.06 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.38 +0.03 23 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.95 +0.01 29 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.50 +0.01 29 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.14 -0.06 32 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.75 +0.01 32 0 253 0
30MAR26 17.50 C 0.00 0.00 0.00 2.44 +0.03 34 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.12 +0.02 34 0 3,913 0
30MAR26 18.50 C 2.00 2.00 1.98 1.80 -0.02 33 120 979 0
30MAR26 19.00 C 1.78 1.78 1.76 1.54 -0.02 34 80 1,970 +10
30MAR26 19.50 C 1.50 1.51 1.50 1.31 -0.02 34 30 674 0
30MAR26 20.00 C 1.23 1.23 1.23 1.12 -0.02 34 4 530 0
30MAR26 21.00 C 0.82 0.82 0.82 0.80 -0.02 35 50 2,020 +50
30MAR26 22.00 C 0.00 0.00 0.00 0.56 -0.02 35 0 4,099 0
30MAR26 23.00 C 0.52 0.52 0.47 0.37 -0.02 35 65 459 +15
30MAR26 24.00 C 0.38 0.38 0.38 0.24 -0.02 35 15 201 +9
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 2,036 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,000 0
29JUN26 10.50 C 0.00 0.00 0.00 8.91 +0.04 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.35 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.81 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.42 +0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.85 -0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.47 +0.04 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.01 +0.08 31 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.56 +0.06 32 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.14 +0.07 33 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.71 +0.07 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.30 +0.05 33 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.90 +0.01 32 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.58 -0.03 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.29 +0.04 35 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.93 +0.01 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.64 0.00 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 2.45 +0.07 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 2.14 -0.01 35 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.94 +0.01 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.74 0.00 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.40 -0.01 36 0 188 0
29JUN26 22.00 C 0.00 0.00 0.00 1.12 -0.01 36 0 304 0
29JUN26 23.00 C 1.00 1.00 1.00 0.87 -0.01 36 50 215 +50
29JUN26 24.00 C 0.00 0.00 0.00 0.67 -0.01 36 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 -0.01 36 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 -0.02 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.42 +0.01 19 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.00 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.57 +0.05 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.06 -0.04 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.76 +0.04 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.34 +0.02 34 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.94 +0.03 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.59 +0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.26 +0.02 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.95 +0.02 35 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.66 +0.01 35 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.38 +0.01 35 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 +0.01 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 +0.01 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.64 +0.01 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.44 +0.01 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.24 +0.01 36 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.88 0.00 36 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.57 0.00 36 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.33 +0.01 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.13 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.96 0.00 38 0 13 0
29SEP26 26.00 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 -0.01 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 7.20 +0.15 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.67 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.28 +0.03 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.92 +0.04 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.57 +0.03 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.23 +0.03 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 +0.02 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.60 +0.02 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.31 +0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.04 +0.02 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 +0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.52 +0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.29 +0.02 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.05 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.85 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.66 +0.01 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.29 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.71 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 +0.01 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.14 0.00 38 0 0 0
30DEC26 27.00 C 1.04 1.04 1.04 0.98 0.00 38 15 15 +15
TOTAL CALL 1,537 62,037 +310
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 204 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,730 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,307 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,286 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 5 424 0
30DEC25 18.50 P 0.03 0.06 0.03 0.05 -0.02 26 93 360 0
30DEC25 19.00 P 0.10 0.19 0.10 0.17 -0.05 26 68 395 +47
30DEC25 19.50 P 0.29 0.29 0.29 0.44 -0.05 27 1 118 +1
30DEC25 20.00 P 0.00 0.00 0.00 0.83 -0.06 30 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 1.81 -0.05 47 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.84 +0.03 72 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.87 -0.03 96 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.90 +0.01 119 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.93 -0.05 141 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.86 -0.03 139 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.99 +0.10 182 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.88 -0.18 171 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.96 -0.11 202 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 624 0
29JAN26 17.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 763 0
29JAN26 17.50 P 0.14 0.14 0.14 0.17 -0.03 32 15 635 +15
29JAN26 18.00 P 0.23 0.26 0.23 0.28 -0.04 32 30 365 -15
29JAN26 18.50 P 0.00 0.00 0.00 0.44 -0.05 32 0 1,105 0
29JAN26 19.00 P 0.62 0.62 0.62 0.66 -0.04 32 15 60 -15
29JAN26 19.50 P 0.86 0.92 0.86 0.92 -0.05 33 90 159 +74
29JAN26 20.00 P 1.05 1.05 1.05 1.23 -0.06 33 15 30 +15
29JAN26 21.00 P 0.00 0.00 0.00 1.96 0.00 33 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 2.90 -0.06 38 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.88 -0.05 45 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.90 -0.05 54 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.93 -0.05 64 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.96 -0.05 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.99 -0.05 82 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 0.00 33 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 145 0
26FEB26 16.50 P 0.13 0.13 0.13 0.15 -0.01 32 15 825 +15
26FEB26 17.00 P 0.20 0.20 0.20 0.24 -0.01 32 95 699 +80
26FEB26 17.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 709 0
26FEB26 18.00 P 0.43 0.43 0.43 0.49 -0.03 32 200 229 +120
26FEB26 18.50 P 0.57 0.57 0.57 0.68 -0.03 32 15 630 0
26FEB26 19.00 P 0.00 0.00 0.00 0.91 -0.03 33 0 145 0
26FEB26 19.50 P 0.00 0.00 0.00 1.18 -0.03 33 0 57 0
26FEB26 20.00 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
26FEB26 21.00 P 1.99 1.99 1.99 2.19 -0.05 34 15 15 +15
26FEB26 22.00 P 0.00 0.00 0.00 3.02 -0.05 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.94 +0.01 39 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.92 -0.03 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.93 -0.05 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.96 -0.05 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.99 -0.05 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 46 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 33 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 595 0
30MAR26 15.00 P 0.13 0.13 0.13 0.11 -0.03 35 5 379 -5
30MAR26 15.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 542 0
30MAR26 16.00 P 0.23 0.23 0.23 0.24 -0.03 35 41 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.60 -0.04 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.78 -0.04 35 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 0.99 -0.04 35 0 23 0
30MAR26 19.00 P 0.00 0.00 0.00 1.23 -0.03 35 0 135 0
30MAR26 19.50 P 0.00 0.00 0.00 1.50 -0.05 36 0 247 0
30MAR26 20.00 P 0.00 0.00 0.00 1.80 -0.05 36 0 150 0
30MAR26 21.00 P 2.28 2.28 2.28 2.48 -0.08 37 15 15 +15
30MAR26 22.00 P 0.00 0.00 0.00 3.15 -0.03 35 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.10 -0.08 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.01 -0.07 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.95 -0.08 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.96 -0.07 49 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.99 -0.05 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.88 -0.18 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.99 -0.08 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.04 36 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.63 -0.03 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 -0.04 36 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 0.93 -0.05 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.12 -0.05 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.33 -0.05 36 0 267 0
29JUN26 18.50 P 0.00 0.00 0.00 1.56 -0.06 36 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.81 -0.07 36 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.09 -0.07 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 2.39 -0.07 37 0 85 0
29JUN26 21.00 P 2.94 3.02 2.94 3.05 -0.08 37 13 55 +13
29JUN26 22.00 P 0.00 0.00 0.00 3.77 -0.07 38 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.56 -0.06 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.38 -0.07 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.25 -0.06 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.16 -0.06 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.06 -0.10 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.00 -0.06 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.99 -0.08 47 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.02 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.02 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 -0.02 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.84 -0.02 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.00 -0.03 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 -0.03 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 -0.03 38 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.04 38 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.82 -0.04 38 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 2.07 -0.04 38 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 2.33 -0.04 38 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 -0.04 38 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.05 38 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 3.56 -0.05 39 0 75 0
29SEP26 22.00 P 0.00 0.00 0.00 4.25 -0.05 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 -0.05 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.78 -0.05 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.60 -0.05 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.46 -0.06 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 -0.05 42 0 0 0
30DEC26 12.50 P 0.39 0.39 0.39 0.34 -0.01 37 15 28 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.01 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 -0.02 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.08 -0.02 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 -0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.44 -0.03 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.03 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.04 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 -0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.04 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 -0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 -0.05 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.86 -0.05 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.53 -0.05 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.27 -0.05 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 -0.05 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.84 -0.05 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 -0.05 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.54 -0.05 41 0 0 0
TOTAL PUT 761 68,150 +390
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$ 34.72
30DEC25 22.00 C 0.00 0.00 0.00 12.84 +0.16 185 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.84 +0.14 169 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.84 +0.16 154 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.84 +0.10 140 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.84 +0.15 125 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.85 +0.13 114 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.85 +0.06 100 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.74 +0.04 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.74 +0.04 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.74 +0.04 29 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.74 +0.04 20 0 0 0
30DEC25 33.00 C 1.83 1.83 1.83 1.76 +0.03 22 15 51 +15
30DEC25 34.00 C 0.00 0.00 0.00 0.79 +0.02 14 1 146 0
30DEC25 35.00 C 0.13 0.24 0.13 0.15 -0.02 13 143 518 -116
30DEC25 36.00 C 0.01 0.01 0.01 0.01 0.00 14 10 637 -10
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 570 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.91 +0.14 61 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.91 +0.06 55 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.92 +0.14 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.92 +0.06 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.82 +0.04 18 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.82 +0.03 12 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.84 +0.03 14 0 31 0
29JAN26 33.00 C 2.13 2.13 2.13 1.96 +0.02 16 50 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.16 0.00 15 0 40 0
29JAN26 35.00 C 0.73 0.73 0.61 0.57 +0.01 14 65 185 +65
29JAN26 36.00 C 0.31 0.35 0.27 0.23 -0.02 14 78 277 +58
29JAN26 37.00 C 0.17 0.17 0.15 0.08 -0.01 14 72 406 +52
29JAN26 38.00 C 0.04 0.04 0.04 0.02 -0.01 14 90 782 +50
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 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 40 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 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 9.98 +0.07 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.99 +0.07 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.00 +0.07 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.01 +0.07 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.90 +0.04 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.93 +0.03 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.00 +0.02 15 0 0 0
26FEB26 33.00 C 2.35 2.35 2.35 2.17 +0.02 16 50 180 0
26FEB26 34.00 C 0.00 0.00 0.00 1.45 +0.02 16 0 17 0
26FEB26 35.00 C 1.01 1.01 1.01 0.88 -0.01 15 1 111 0
26FEB26 36.00 C 0.54 0.55 0.53 0.51 -0.01 16 10 123 +1
26FEB26 37.00 C 0.33 0.35 0.33 0.26 -0.01 15 6 381 0
26FEB26 38.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 1,614 0
26FEB26 39.00 C 0.13 0.13 0.12 0.05 -0.01 15 10 291 -10
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 11.05 +0.07 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.06 +0.15 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.07 +0.07 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.08 +0.07 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.10 +0.07 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.98 +0.04 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.01 +0.03 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.08 +0.02 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.21 +0.02 16 0 16 0
30MAR26 33.00 C 2.59 2.59 2.59 2.44 +0.02 17 12 12 +12
30MAR26 34.00 C 0.00 0.00 0.00 1.76 +0.01 16 0 44 0
30MAR26 35.00 C 1.31 1.31 1.31 1.19 -0.02 16 10 310 +10
30MAR26 36.00 C 0.92 0.93 0.92 0.80 -0.02 16 17 94 +14
30MAR26 37.00 C 0.62 0.62 0.56 0.50 -0.01 16 74 418 +5
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.02 16 0 133 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 376 0
30MAR26 40.00 C 0.19 0.19 0.17 0.09 -0.01 16 25 2,390 0
30MAR26 41.00 C 0.13 0.14 0.13 0.05 0.00 17 13 267 +3
30MAR26 42.00 C 0.00 0.00 0.00 0.03 0.00 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 531 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 10.27 +0.09 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.29 +0.09 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.31 +0.11 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.35 +0.12 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.25 +0.04 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.34 -0.13 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.49 -0.10 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.69 +0.03 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.97 +0.03 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.35 +0.03 18 1 81 -1
29JUN26 35.00 C 0.00 0.00 0.00 1.86 +0.05 18 0 322 0
29JUN26 36.00 C 0.00 0.00 0.00 1.41 +0.03 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.04 +0.02 18 0 420 0
29JUN26 38.00 C 0.00 0.00 0.00 0.75 +0.02 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 +0.01 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 +0.01 18 0 18 0
29JUN26 41.00 C 0.40 0.40 0.35 0.24 0.00 18 16 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 0.00 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 82 0
29JUN26 44.00 C 0.18 0.18 0.18 0.07 0.00 18 1 148 -1
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 10.27 +0.09 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.29 +0.08 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.32 +0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.36 +0.08 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.31 +0.06 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.44 -0.03 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.63 +0.04 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.88 +0.08 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.21 +0.09 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.62 +0.09 19 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.10 +0.10 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.68 +0.08 19 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 +0.07 19 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 1.06 +0.09 19 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.82 +0.08 19 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.62 +0.06 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.05 19 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 +0.04 19 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 65 0
29SEP26 44.00 C 0.28 0.28 0.28 0.19 +0.03 19 1 50 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.27 +0.09 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.30 +0.09 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.33 +0.09 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.38 +0.08 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.44 +0.03 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.62 +0.02 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.86 +0.01 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 +0.02 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.56 0.00 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.02 +0.01 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 0.00 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.06 0.00 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 0.00 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 -0.01 19 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 1.16 -0.01 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.01 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 0.00 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 0.00 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
TOTAL CALL 771 30,299 +146
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 87 0
30DEC25 33.00 P 0.01 0.01 0.01 0.01 0.00 19 12 281 0
30DEC25 34.00 P 0.03 0.03 0.03 0.03 -0.03 12 12 1,460 -12
30DEC25 35.00 P 0.26 0.36 0.25 0.40 -0.08 12 216 990 -90
30DEC25 36.00 P 1.09 1.09 1.09 1.28 -0.04 0 6 961 -4
30DEC25 37.00 P 0.00 0.00 0.00 2.28 -0.04 0 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 171 0
30DEC25 39.00 P 4.24 4.24 4.24 4.28 -0.04 0 1 363 0
30DEC25 40.00 P 5.20 5.20 5.20 5.28 -0.04 0 4 299 0
30DEC25 41.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.28 -0.04 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.28 -0.04 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.28 -0.04 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.28 -0.04 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.28 -0.04 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.78 -0.04 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.28 -0.04 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.78 -0.04 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.28 -0.04 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 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 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 17 0 43 0
29JAN26 32.00 P 0.04 0.04 0.04 0.02 -0.01 14 25 74 0
29JAN26 33.00 P 0.13 0.13 0.11 0.10 -0.02 14 23 702 -1
29JAN26 34.00 P 0.33 0.33 0.27 0.31 -0.03 14 70 866 +53
29JAN26 35.00 P 0.74 0.74 0.67 0.72 -0.09 14 88 681 -40
29JAN26 36.00 P 1.44 1.44 1.44 1.45 -0.04 15 5 357 +5
29JAN26 37.00 P 0.00 0.00 0.00 2.29 -0.05 14 0 203 0
29JAN26 38.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 243 0
29JAN26 39.00 P 4.12 4.12 4.12 4.28 -0.04 0 1 138 -1
29JAN26 40.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.28 -0.04 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.28 -0.04 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.28 -0.04 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.28 -0.04 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.28 -0.04 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.78 -0.04 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 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 256 0
26FEB26 33.00 P 0.00 0.00 0.00 0.25 -0.03 15 0 411 0
26FEB26 34.00 P 0.52 0.53 0.52 0.53 -0.03 15 34 771 +2
26FEB26 35.00 P 0.00 0.00 0.00 0.99 -0.04 15 0 2,811 0
26FEB26 36.00 P 0.00 0.00 0.00 1.63 -0.04 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.39 -0.05 15 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.29 -0.05 15 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.28 -0.04 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.28 -0.04 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.28 -0.04 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.28 -0.04 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.28 -0.04 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.28 -0.04 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.78 -0.04 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 24 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 200 0
30MAR26 32.00 P 0.00 0.00 0.00 0.22 -0.03 16 0 686 0
30MAR26 33.00 P 0.44 0.44 0.43 0.43 -0.02 16 92 608 +92
30MAR26 34.00 P 0.70 0.75 0.69 0.75 -0.04 16 14 266 +4
30MAR26 35.00 P 1.14 1.14 1.14 1.23 -0.03 16 1 831 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.84 -0.03 17 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.54 -0.04 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.37 -0.05 16 0 226 0
30MAR26 39.00 P 4.28 4.28 4.28 4.29 -0.05 16 1 269 +1
30MAR26 40.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.28 -0.04 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.28 -0.04 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.28 -0.04 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.28 -0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.28 -0.04 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.28 -0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.78 -0.04 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.28 -0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.78 -0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.28 -0.04 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 0.00 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.03 17 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.04 17 0 259 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 -0.02 17 0 466 0
29JUN26 33.00 P 1.18 1.18 1.18 1.23 -0.03 17 3 233 +3
29JUN26 34.00 P 0.00 0.00 0.00 1.69 -0.04 17 0 220 0
29JUN26 35.00 P 0.00 0.00 0.00 2.23 -0.07 17 0 249 0
29JUN26 36.00 P 0.00 0.00 0.00 2.95 -0.02 18 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.66 -0.03 18 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.45 -0.02 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.28 -0.03 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.16 -0.03 18 0 208 0
29JUN26 41.00 P 0.00 0.00 0.00 6.96 -0.03 14 0 34 0
29JUN26 42.00 P 7.70 7.70 7.70 7.87 -0.04 0 8 84 +8
29JUN26 43.00 P 0.00 0.00 0.00 8.85 +0.01 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.79 0.00 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.71 -0.03 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.67 -0.09 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.64 -0.09 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.61 -0.03 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.58 -0.04 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.56 -0.03 0 0 19 0
29JUN26 52.50 P 18.03 18.03 18.03 18.03 -0.06 0 2 2 +2
29JUN26 55.00 P 0.00 0.00 0.00 20.46 -0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.92 -0.13 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.38 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.03 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.63 +0.05 18 0 53 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 +0.05 18 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 +0.05 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 +0.06 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.09 +0.05 18 0 62 0
29SEP26 35.00 P 2.51 2.51 2.51 2.63 +0.02 18 5 215 +5
29SEP26 36.00 P 0.00 0.00 0.00 3.33 +0.05 19 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.01 +0.04 19 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.75 +0.03 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.55 +0.03 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.38 +0.02 19 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.18 -0.04 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.08 +0.01 17 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.00 +0.01 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.88 -0.14 14 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.83 -0.03 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.78 -0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.74 -0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.71 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.68 -0.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.65 -0.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.10 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 0.00 20 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 113 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.02 20 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 -0.03 20 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.25 -0.03 20 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 1.63 -0.03 20 0 60 0
30DEC26 33.00 P 2.18 2.18 2.18 2.07 -0.04 20 1 48 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.58 -0.04 20 0 182 0
30DEC26 35.00 P 3.28 3.28 3.28 3.14 -0.04 20 1 122 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.04 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.32 -0.04 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.03 -0.05 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.79 -0.04 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.79 -0.05 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.65 -0.04 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.54 -0.04 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.45 -0.05 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.39 -0.04 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.35 -0.04 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.31 -0.04 26 0 0 0
TOTAL PUT 625 25,201 +30
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$ 87.15
30DEC25 46.00 C 0.00 0.00 0.00 41.18 -0.15 142 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.18 -0.70 134 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.18 -0.15 125 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.18 -0.15 111 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.18 -0.15 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.68 -0.16 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.18 -0.16 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.68 -0.16 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.19 -0.68 90 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.69 -0.15 77 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.19 -0.16 61 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 19.69 -0.16 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.19 -0.16 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 14.69 -0.61 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.20 -0.15 39 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.70 -0.15 30 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 7.41 +0.05 45 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 4.84 -0.03 29 0 56 0
30DEC25 85.00 C 0.00 0.00 0.00 2.28 -0.18 14 6 295 0
30DEC25 87.50 C 0.66 1.01 0.52 0.54 -0.29 14 168 243 -11
30DEC25 90.00 C 0.00 0.00 0.00 0.05 -0.10 14 14 141 +14
30DEC25 92.50 C 0.04 0.04 0.04 0.01 -0.01 18 15 346 +14
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,425 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.83 -0.44 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.34 -0.53 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.85 -0.01 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.99 +0.53 67 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.87 -0.16 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.37 -0.69 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.88 -0.42 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.40 -0.54 19 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.96 -0.17 20 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.41 -0.32 10 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 5.60 +0.11 22 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 3.62 -0.10 20 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 2.12 -0.21 19 0 153 0
29JAN26 90.00 C 1.29 1.29 1.29 1.20 -0.20 20 15 155 0
29JAN26 92.50 C 0.00 0.00 0.00 0.60 -0.14 20 0 84 0
29JAN26 95.00 C 0.00 0.00 0.00 0.26 -0.09 19 0 286 0
29JAN26 97.50 C 0.00 0.00 0.00 0.11 -0.04 20 0 281 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 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 27.49 -0.38 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.00 -0.03 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.99 -0.36 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.03 -0.77 15 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.56 -0.50 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.11 -0.19 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.70 -0.24 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.39 +0.06 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.99 -0.68 18 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.42 +0.13 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.49 -0.16 20 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 3.17 -0.18 21 0 43 0
26FEB26 90.00 C 2.27 2.27 2.24 2.14 -0.13 21 15 47 -7
26FEB26 92.50 C 1.50 1.50 1.50 1.43 -0.12 21 9 75 0
26FEB26 95.00 C 0.00 0.00 0.00 0.88 -0.10 21 0 286 0
26FEB26 97.50 C 0.70 0.70 0.70 0.52 -0.07 21 3 33 +3
26FEB26 100.00 C 0.00 0.00 0.00 0.29 -0.05 21 0 100 0
26FEB26 102.50 C 0.34 0.34 0.34 0.16 -0.03 21 15 140 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 41.41 -0.08 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.54 -0.82 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.43 -0.86 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.63 +0.10 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.57 0.00 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.21 +0.03 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.61 -0.40 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.13 -0.40 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.66 -0.21 26 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.00 -0.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.99 -0.56 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.27 -0.53 23 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.95 -0.11 26 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.32 -0.81 18 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.83 -0.52 15 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.98 -0.62 22 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.29 +0.18 25 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 7.37 -0.10 23 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.74 -0.01 23 0 1 0
30MAR26 87.50 C 4.38 4.38 4.38 4.38 -0.16 23 15 11 +7
30MAR26 90.00 C 0.00 0.00 0.00 3.28 -0.16 23 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 2.43 -0.12 23 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.79 -0.13 23 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 1.26 -0.10 23 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.86 -0.08 23 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 0.58 -0.06 23 0 66 0
30MAR26 105.00 C 0.00 0.00 0.00 0.38 -0.05 23 0 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.98 +0.65 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.79 -0.22 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.28 -0.25 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.99 -0.06 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.45 -0.85 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.99 -0.56 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.38 -0.16 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.99 +0.49 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.28 -0.08 24 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.49 +0.65 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.78 -0.77 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.01 -0.68 22 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.80 -0.17 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.19 -0.17 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.92 -0.15 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.76 -0.14 24 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 3.78 -0.12 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.96 -0.12 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.30 -0.11 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.77 -0.09 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.34 -0.08 23 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 -0.06 23 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.73 -0.05 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.59 +0.06 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.99 -0.17 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.45 -0.85 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.99 -0.56 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.38 -0.16 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.99 +0.11 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.28 -0.50 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.49 -0.43 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.86 -0.49 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.78 -0.81 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.30 -0.72 24 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.02 -0.59 24 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.21 -0.11 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.13 -0.10 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.17 -0.10 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.33 -0.09 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.64 -0.07 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.01 -0.07 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 -0.06 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.08 -0.04 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.72 0.00 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.37 -0.03 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.13 -0.03 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.92 -0.02 25 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 23.31 -0.24 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.38 -0.16 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.99 +0.02 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.85 -0.23 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.34 +0.18 25 0 20 0
30DEC26 77.50 C 0.00 0.00 0.00 13.38 -0.25 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.79 -0.38 24 0 19 0
30DEC26 82.50 C 0.00 0.00 0.00 10.42 -0.41 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.64 -0.13 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.49 -0.08 26 0 32 0
30DEC26 90.00 C 7.88 7.88 7.88 7.47 -0.01 26 15 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.49 -0.06 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.69 -0.05 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.92 -0.05 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.30 -0.04 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.70 -0.04 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.22 -0.03 26 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.68 -0.03 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.99 -0.02 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.70 -0.01 25 0 0 0
TOTAL CALL 290 8,898 +35
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 337 0
30DEC25 80.00 P 0.03 0.03 0.03 0.01 0.00 26 6 327 -6
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 259 0
30DEC25 85.00 P 0.07 0.07 0.07 0.09 -0.09 14 28 245 -12
30DEC25 87.50 P 0.92 0.95 0.44 0.88 -0.09 14 782 966 +545
30DEC25 90.00 P 0.00 0.00 0.00 2.86 -0.04 13 0 153 0
30DEC25 92.50 P 0.00 0.00 0.00 5.35 +0.01 0 0 39 0
30DEC25 95.00 P 0.00 0.00 0.00 7.95 +0.25 40 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.66 +0.15 61 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.24 +0.16 75 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.81 +0.56 88 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.35 +0.55 99 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.96 +0.68 113 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.54 +0.76 126 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.78 +0.47 121 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.63 +0.80 147 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 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 35 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 21 0 58 0
29JAN26 77.50 P 0.16 0.16 0.16 0.06 -0.02 20 2 138 0
29JAN26 80.00 P 0.25 0.25 0.25 0.20 -0.04 20 15 231 0
29JAN26 82.50 P 0.47 0.56 0.47 0.54 -0.07 20 10 286 -1
29JAN26 85.00 P 1.26 1.26 1.14 1.21 -0.03 20 16 284 +16
29JAN26 87.50 P 0.00 0.00 0.00 2.31 -0.08 20 0 193 0
29JAN26 90.00 P 0.00 0.00 0.00 3.74 -0.17 19 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.75 -0.09 20 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 8.17 +0.09 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.66 +0.15 29 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 13.24 +0.16 35 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.81 +0.39 41 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.39 +0.59 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.96 +0.58 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.54 +0.66 58 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.78 +0.47 56 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.69 +0.86 68 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 0.00 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.32 -0.02 21 0 63 0
26FEB26 80.00 P 0.60 0.60 0.60 0.66 -0.03 21 2 63 +2
26FEB26 82.50 P 1.19 1.19 1.19 1.19 -0.05 21 2 334 +2
26FEB26 85.00 P 0.00 0.00 0.00 2.03 -0.02 21 0 176 0
26FEB26 87.50 P 0.00 0.00 0.00 3.21 0.00 22 0 78 0
26FEB26 90.00 P 0.00 0.00 0.00 4.73 +0.03 22 0 158 0
26FEB26 92.50 P 0.00 0.00 0.00 6.52 +0.04 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.58 +0.50 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.85 +0.17 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.27 +0.19 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.81 +0.39 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.39 +0.59 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.96 +0.58 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.54 +0.66 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.80 +0.43 45 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.69 +0.35 53 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 36 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 0.02 -0.01 23 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.46 -0.02 23 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.81 -0.03 23 0 269 0
30MAR26 80.00 P 0.00 0.00 0.00 1.32 -0.04 23 0 110 0
30MAR26 82.50 P 0.00 0.00 0.00 2.01 -0.03 23 0 275 0
30MAR26 85.00 P 2.58 2.58 2.58 2.94 -0.01 23 3 358 0
30MAR26 87.50 P 0.00 0.00 0.00 4.13 -0.02 23 0 18 0
30MAR26 90.00 P 0.00 0.00 0.00 5.57 0.00 23 0 18 0
30MAR26 92.50 P 0.00 0.00 0.00 7.14 +0.05 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.25 +0.41 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.21 +0.07 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.43 +0.10 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.81 -0.01 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.41 +0.45 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.96 +0.58 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.54 +0.66 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.80 +0.39 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.69 +0.35 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 0.00 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.54 -0.01 23 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 -0.02 23 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.31 -0.01 23 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.85 0.00 23 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.53 -0.02 23 0 12 0
29JUN26 80.00 P 0.00 0.00 0.00 3.38 -0.03 23 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.43 0.00 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.65 +0.02 22 0 47 0
29JUN26 87.50 P 7.03 7.03 7.03 7.03 +0.03 22 15 17 +15
29JUN26 90.00 P 8.57 8.57 8.57 8.59 +0.08 22 15 60 +15
29JUN26 92.50 P 0.00 0.00 0.00 10.85 +0.68 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.20 -0.01 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.75 +0.57 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.99 -0.20 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.32 +0.06 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.19 -0.32 16 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.40 +0.11 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.50 +0.54 24 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.69 +0.32 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.88 +0.19 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 0.00 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 +0.02 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 +0.01 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.21 0.00 25 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.67 -0.08 25 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.26 +0.02 25 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 2.98 +0.03 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.81 +0.03 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.77 +0.05 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.88 +0.05 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.13 +0.06 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.48 +0.08 24 0 16 0
29SEP26 90.00 P 0.00 0.00 0.00 9.98 +0.08 24 0 6 0
29SEP26 92.50 P 11.05 11.05 11.05 11.59 +0.09 24 15 15 +15
29SEP26 95.00 P 0.00 0.00 0.00 13.85 +0.66 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.72 +0.52 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.75 +0.61 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.76 +0.55 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.31 -0.09 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.42 +0.04 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.50 -0.38 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.90 -0.05 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.52 +0.21 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 +0.02 25 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.80 0.00 25 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 +0.03 25 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.05 +0.04 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.79 +0.05 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.71 +0.06 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.72 +0.07 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.85 +0.08 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.10 +0.08 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.44 +0.02 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.93 -0.02 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.64 +0.08 25 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.23 -0.34 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.51 +0.72 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.47 +0.16 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.40 +0.13 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.45 +0.04 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.37 -0.08 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.39 -0.32 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.68 +0.48 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.00 -0.05 26 0 0 0
TOTAL PUT 911 9,071 +591
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$ 15.36
30DEC25 9.75 C 0.00 0.00 0.00 5.62 -0.01 130 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.37 +0.03 122 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.92 +0.04 162 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.37 -0.04 96 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.87 -0.08 83 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.37 +0.04 71 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.87 +0.01 60 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.37 -0.03 48 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.87 +0.03 38 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.37 -0.01 27 0 165 0
30DEC25 14.50 C 1.17 1.17 1.17 0.87 +0.01 17 1 317 0
30DEC25 15.00 C 0.81 0.81 0.62 0.42 +0.01 21 20 541 +10
30DEC25 15.50 C 0.35 0.38 0.04 0.13 0.00 22 128 1,974 +4
30DEC25 16.00 C 0.08 0.08 0.04 0.03 0.00 24 146 1,133 -19
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.92 +0.01 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.40 -0.01 43 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.90 -0.08 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.40 -0.03 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.37 -0.03 0 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 1.98 +0.11 33 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.43 -0.02 19 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.02 -0.02 22 0 338 0
29JAN26 15.00 C 0.90 0.96 0.71 0.68 -0.01 23 118 322 +30
29JAN26 15.50 C 0.62 0.62 0.42 0.42 +0.01 23 56 206 -19
29JAN26 16.00 C 0.45 0.45 0.27 0.25 +0.01 24 76 254 +1
29JAN26 16.50 C 0.19 0.20 0.16 0.14 +0.01 25 3 195 0
29JAN26 17.00 C 0.10 0.11 0.10 0.07 +0.01 25 9 79 +9
29JAN26 17.50 C 0.06 0.06 0.06 0.03 0.00 24 80 259 +80
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 34 0 0 0
29JAN26 20.00 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 5.66 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.42 +0.03 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.92 +0.01 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.40 -0.06 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.98 -0.07 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.54 -0.03 22 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.18 -0.03 23 0 72 0
26FEB26 15.00 C 1.00 1.00 1.00 0.87 -0.01 24 5 91 0
26FEB26 15.50 C 0.64 0.64 0.64 0.61 -0.02 24 1 90 +1
26FEB26 16.00 C 0.60 0.60 0.50 0.42 -0.01 25 5 37 +5
26FEB26 16.50 C 0.35 0.35 0.35 0.29 0.00 25 6 37 +6
26FEB26 17.00 C 0.00 0.00 0.00 0.18 0.00 25 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 0.00 25 0 50 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
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 0.00 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 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.95 +0.03 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.46 +0.04 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.93 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.01 -0.02 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.65 +0.06 32 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.11 0.00 25 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.75 -0.07 26 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.41 -0.06 27 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 1.12 -0.02 27 0 137 0
30MAR26 15.50 C 0.96 0.96 0.96 0.87 -0.02 27 15 334 0
30MAR26 16.00 C 0.00 0.00 0.00 0.67 -0.02 28 2 261 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.52 0.00 28 0 190 0
30MAR26 17.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 83 0
30MAR26 18.00 C 0.25 0.25 0.25 0.20 0.00 28 100 401 +65
30MAR26 18.50 C 0.00 0.00 0.00 0.14 0.00 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 0.00 28 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 0.00 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 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 0.00 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.04 0.00 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.57 -0.03 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.22 +0.02 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.09 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 +0.06 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.03 -0.03 27 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.71 -0.04 27 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 -0.04 28 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 0.00 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 -0.04 29 0 104 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.04 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 +0.08 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.54 +0.07 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.07 +0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 +0.05 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 +0.04 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.32 +0.03 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.93 +0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.15 -0.06 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 +0.03 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 +0.03 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.47 +0.01 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 +0.01 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 +0.03 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 0.00 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 0.00 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 0.00 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 0.00 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 0.00 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 0.00 29 0 12 0
29SEP26 21.00 C 0.36 0.36 0.36 0.22 0.00 29 8 197 +8
30DEC26 9.75 C 0.00 0.00 0.00 5.84 +0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.58 +0.08 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 +0.08 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.67 +0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 +0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.83 +0.09 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 +0.05 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 +0.10 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 +0.07 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.47 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 +0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 +0.09 30 0 20 0
30DEC26 15.50 C 1.75 1.75 1.75 1.71 +0.08 30 2 21 +2
30DEC26 16.00 C 0.00 0.00 0.00 1.51 +0.07 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 +0.04 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
TOTAL CALL 781 17,379 +185
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 0.00 138 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,362 0
30DEC25 14.00 P 0.01 0.01 0.01 0.01 0.00 37 40 675 0
30DEC25 14.50 P 0.01 0.01 0.01 0.01 0.00 25 40 1,433 0
30DEC25 15.00 P 0.05 0.06 0.02 0.06 -0.01 22 169 858 -15
30DEC25 15.50 P 0.09 0.29 0.09 0.27 -0.04 23 96 347 +33
30DEC25 16.00 P 0.49 0.67 0.49 0.68 -0.01 28 93 238 -11
30DEC25 16.50 P 0.00 0.00 0.00 1.14 -0.03 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.69 -0.03 56 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.20 +0.03 70 0 1,674 0
30DEC25 18.00 P 0.00 0.00 0.00 2.72 +0.05 86 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.23 +0.05 100 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.75 +0.08 115 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.26 +0.09 128 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.76 +0.09 138 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.78 +0.11 162 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.77 -0.03 176 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.77 +0.10 191 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.76 -0.02 203 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.78 +0.11 224 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.75 -0.06 226 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.78 0.00 250 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.76 +0.09 254 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.76 +0.09 265 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.03 0.00 26 0 98 0
29JAN26 14.00 P 0.00 0.00 0.00 0.07 0.00 25 0 239 0
29JAN26 14.50 P 0.14 0.14 0.14 0.15 0.00 24 5 284 -3
29JAN26 15.00 P 0.20 0.30 0.20 0.30 -0.01 24 125 221 +100
29JAN26 15.50 P 0.46 0.54 0.46 0.55 0.00 25 49 320 +14
29JAN26 16.00 P 0.70 0.85 0.70 0.87 0.00 25 12 11 +10
29JAN26 16.50 P 0.00 0.00 0.00 1.27 +0.03 27 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.72 0.00 29 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.21 +0.04 34 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.72 +0.05 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.23 -0.04 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.75 +0.08 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.26 +0.09 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.78 +0.11 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 206 0
26FEB26 13.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 366 0
26FEB26 14.00 P 0.16 0.16 0.16 0.16 0.00 25 1 115 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 33 0
26FEB26 15.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 111 0
26FEB26 15.50 P 0.00 0.00 0.00 0.71 0.00 26 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.02 +0.01 26 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.38 -0.03 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.80 -0.02 28 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.25 +0.01 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.23 -0.04 36 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.75 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.26 -0.03 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.78 +0.11 51 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 30 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 0.00 29 0 778 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 0.00 29 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 0.00 29 0 215 0
30MAR26 14.00 P 0.32 0.32 0.32 0.33 0.00 29 2 305 0
30MAR26 14.50 P 0.46 0.46 0.46 0.49 0.00 29 1 153 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.69 +0.01 29 0 91 0
30MAR26 15.50 P 0.00 0.00 0.00 0.95 +0.02 29 0 79 0
30MAR26 16.00 P 0.00 0.00 0.00 1.24 +0.02 29 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.59 +0.07 30 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 1.97 +0.09 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.38 +0.04 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 +0.02 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.28 +0.01 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.77 +0.01 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.27 -0.02 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.78 +0.11 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.78 +0.11 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.77 -0.03 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.77 +0.10 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.76 -0.02 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.78 +0.11 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.76 -0.05 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.78 0.00 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.82 +0.04 82 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.76 -0.02 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 -0.04 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 -0.03 28 0 581 0
29JUN26 14.50 P 0.96 0.96 0.96 0.96 -0.05 28 1 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.06 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 -0.10 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.79 -0.07 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.18 -0.03 28 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.55 -0.01 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.02 +0.06 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 +0.03 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.78 +0.04 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 -0.15 23 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.66 -0.02 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 -0.06 27 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.00 -0.07 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 -0.04 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.91 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.87 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.85 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 0.00 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 10 0
29SEP26 13.00 P 0.59 0.59 0.59 0.62 -0.02 29 4 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.01 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.02 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 -0.02 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.47 -0.05 28 0 204 0
29SEP26 15.50 P 0.00 0.00 0.00 1.74 -0.04 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.05 -0.07 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 -0.03 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.77 -0.01 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 -0.02 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 0.00 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 -0.04 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.34 -0.06 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.80 -0.02 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 -0.01 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.13 -0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 0.00 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 0.00 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 0.00 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 0.00 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.03 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 +0.01 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 0.00 28 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 0.00 28 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 0.00 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.91 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 -0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.04 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 -0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.86 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.28 -0.07 28 0 0 0
TOTAL PUT 638 17,748 +130
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$ 103.20
24DEC25 77.50 C 0.00 0.00 0.00 25.71 +0.40 182 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 23.21 +0.40 162 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 20.71 +0.40 143 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 18.21 +0.24 124 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 15.71 +0.39 106 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 13.21 +0.37 89 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 10.71 +0.33 72 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 8.45 +0.63 116 0 108 0
24DEC25 97.50 C 0.00 0.00 0.00 5.88 +0.40 80 0 85 0
24DEC25 100.00 C 3.55 3.55 3.01 3.21 +0.25 22 9 114 0
24DEC25 102.50 C 1.40 1.60 0.70 0.97 -0.15 25 879 1,151 +13
24DEC25 105.00 C 0.31 0.34 0.10 0.08 -0.16 27 1,115 1,024 +301
24DEC25 107.50 C 0.07 0.07 0.03 0.01 -0.02 35 95 1,218 -55
24DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 52 2 2,405 0
24DEC25 112.50 C 0.01 0.02 0.01 0.01 0.00 68 210 611 +197
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 63 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 349 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 109 0
24DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 245 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 91 0
30DEC25 50.00 C 0.00 0.00 0.00 53.22 +0.32 0 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 50.73 +0.30 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 48.24 +0.33 152 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.74 +0.29 139 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.24 +0.30 126 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 40.74 +0.30 112 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.24 +0.30 93 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.75 +0.30 108 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 33.24 +0.39 0 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 30.75 +0.37 88 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.26 +0.37 87 0 145 0
30DEC25 77.50 C 0.00 0.00 0.00 25.75 +0.29 68 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.25 +0.33 57 0 329 0
30DEC25 82.50 C 0.00 0.00 0.00 20.75 +0.39 0 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 18.25 +0.28 0 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.75 +0.39 0 0 962 0
30DEC25 90.00 C 0.00 0.00 0.00 13.25 +0.39 0 0 1,220 0
30DEC25 92.50 C 10.70 10.75 10.45 10.76 +0.19 29 67 1,344 -52
30DEC25 95.00 C 8.50 9.00 8.15 8.45 +0.57 41 385 4,036 0
30DEC25 97.50 C 6.40 6.40 6.30 5.88 +0.40 28 5 5,134 -3
30DEC25 100.00 C 3.65 4.10 3.29 3.43 +0.01 19 476 14,580 +40
30DEC25 102.50 C 1.85 2.21 1.47 1.64 -0.05 21 1,089 15,657 -34
30DEC25 105.00 C 0.90 1.00 0.58 0.62 -0.06 22 2,153 13,116 -542
30DEC25 107.50 C 0.25 0.43 0.25 0.15 -0.06 22 561 7,841 -196
30DEC25 110.00 C 0.24 0.25 0.17 0.03 -0.02 22 2,780 24,944 -1,086
30DEC25 112.50 C 0.17 0.17 0.13 0.01 0.00 25 311 9,502 -1
30DEC25 115.00 C 0.12 0.15 0.09 0.01 0.00 31 671 11,302 -57
30DEC25 117.50 C 0.11 0.11 0.07 0.01 0.00 36 277 6,392 +97
30DEC25 120.00 C 0.08 0.08 0.04 0.01 0.00 41 64 19,790 -11
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11,736 0
30DEC25 125.00 C 0.04 0.04 0.04 0.01 0.00 51 34 4,910 -30
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4,408 0
30DEC25 130.00 C 0.02 0.02 0.02 0.01 0.00 61 2 18,153 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8,837 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31,404 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 44,665 0
30DEC25 140.00 C 0.01 0.01 0.01 0.01 0.00 78 102 35,319 +50
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20,428 0
30DEC25 145.00 C 0.03 0.03 0.03 0.01 0.00 86 500 28,473 0
30DEC25 147.50 C 0.03 0.03 0.01 0.01 0.00 90 283 38,233 -2
30DEC25 150.00 C 0.03 0.03 0.01 0.01 0.00 94 555 8,408 -507
30DEC25 152.50 C 0.01 0.02 0.01 0.01 0.00 97 46 2,399 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10,881 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 8,510 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 6,188 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,763 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 148 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 153 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 156 0 8,658 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,587 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3,554 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,589 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2,321 0
30DEC25 230.00 C 0.01 0.01 0.01 0.01 0.00 185 30 653 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 190 0 563 0
30DEC25 240.00 C 0.01 0.01 0.01 0.01 0.00 194 8 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 198 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 202 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 206 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 210 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 214 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 218 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 222 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 225 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 229 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 232 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 236 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 239 0 2,056 0
02JAN26 80.00 C 0.00 0.00 0.00 23.27 +0.35 45 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 20.77 +0.30 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 18.27 +0.30 0 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 15.78 +0.40 35 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 13.28 +0.39 27 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 10.78 +0.21 0 0 0 0
02JAN26 95.00 C 8.00 8.00 8.00 8.45 +0.49 33 2 2 +2
02JAN26 97.50 C 0.00 0.00 0.00 5.93 +0.28 24 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 3.78 +0.04 24 0 0 0
02JAN26 102.50 C 1.95 2.50 1.83 2.07 +0.02 24 37 139 +34
02JAN26 105.00 C 1.19 1.19 0.90 1.00 -0.04 25 148 204 +130
02JAN26 107.50 C 0.58 0.69 0.50 0.38 -0.05 24 61 81 +19
02JAN26 110.00 C 0.32 0.36 0.32 0.12 -0.03 24 93 135 +73
02JAN26 112.50 C 0.23 0.25 0.20 0.03 -0.02 24 38 133 +33
02JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 53 0
02JAN26 117.50 C 0.13 0.13 0.13 0.01 0.00 30 5 18 +5
02JAN26 120.00 C 0.11 0.11 0.10 0.01 0.00 35 277 318 +277
02JAN26 122.50 C 0.07 0.07 0.07 0.01 0.00 39 25 25 +25
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 53.36 +0.37 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.87 +0.36 63 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.37 +0.32 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.88 +0.41 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.48 +0.31 77 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.91 +0.41 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.43 +0.35 56 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.94 +0.29 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.45 +0.34 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.97 +0.29 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.48 +0.26 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.01 +0.27 41 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.52 +0.19 37 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 20.99 +0.10 29 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.53 +0.37 29 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 16.10 +0.34 29 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 13.75 +0.32 29 0 1,015 0
29JAN26 92.50 C 12.24 12.24 12.24 11.50 +0.28 29 2 1,258 0
29JAN26 95.00 C 0.00 0.00 0.00 9.36 +0.17 28 0 1,437 0
29JAN26 97.50 C 7.92 7.92 7.92 7.37 -0.02 28 2 3,073 0
29JAN26 100.00 C 5.84 5.86 5.64 5.64 +0.05 28 66 3,999 -56
29JAN26 102.50 C 4.30 4.30 4.00 4.31 +0.01 28 48 4,190 +31
29JAN26 105.00 C 3.16 3.50 3.00 3.21 -0.03 29 153 7,045 +93
29JAN26 107.50 C 2.55 2.68 2.27 2.31 -0.01 29 275 3,758 +222
29JAN26 110.00 C 2.00 2.02 1.70 1.58 -0.03 29 444 11,282 +30
29JAN26 112.50 C 1.34 1.41 1.28 1.05 -0.03 29 21 1,135 +11
29JAN26 115.00 C 1.06 1.20 1.00 0.68 -0.03 29 220 4,405 +30
29JAN26 117.50 C 0.90 0.90 0.82 0.42 -0.03 29 51 1,351 +41
29JAN26 120.00 C 0.75 0.80 0.66 0.26 -0.02 29 412 1,895 +34
29JAN26 122.50 C 0.62 0.67 0.60 0.15 -0.02 29 43 1,389 +7
29JAN26 125.00 C 0.60 0.60 0.50 0.09 -0.01 29 772 3,525 +226
29JAN26 127.50 C 0.45 0.50 0.45 0.05 -0.01 29 26 2,679 +4
29JAN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,569 0
29JAN26 132.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1,139 0
29JAN26 135.00 C 0.31 0.33 0.31 0.01 0.00 30 140 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 0.26 0.27 0.26 0.01 0.00 33 192 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 39 0 20,926 0
29JAN26 150.00 C 0.17 0.17 0.17 0.01 0.00 40 1 16,138 -1
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 50 160 +40
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 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 58 0 1,338 0
26FEB26 70.00 C 0.00 0.00 0.00 33.45 +0.10 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 30.97 +0.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.65 +0.15 31 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.09 -0.02 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.77 +0.12 31 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 21.37 +0.10 31 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.99 +0.07 30 0 3 0
26FEB26 87.50 C 0.00 0.00 0.00 16.72 +0.34 30 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 14.55 +0.32 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.50 +0.30 30 0 370 0
26FEB26 95.00 C 10.33 10.33 10.33 10.60 +0.27 30 1 1,266 -1
26FEB26 97.50 C 0.00 0.00 0.00 8.86 +0.24 30 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 7.19 +0.14 29 0 3,120 0
26FEB26 102.50 C 6.06 6.06 6.06 5.84 +0.08 30 7 1,524 0
26FEB26 105.00 C 4.91 4.91 4.56 4.73 +0.03 30 209 3,772 +42
26FEB26 107.50 C 3.72 3.82 3.72 3.85 +0.11 31 121 6,382 -1
26FEB26 110.00 C 3.11 3.40 2.96 3.01 +0.10 31 34 6,866 +12
26FEB26 112.50 C 2.53 2.53 2.51 2.31 +0.08 31 50 1,018 +44
26FEB26 115.00 C 2.11 2.18 2.06 1.75 +0.06 30 48 3,656 +11
26FEB26 117.50 C 1.81 1.84 1.78 1.30 +0.04 30 61 2,345 -60
26FEB26 120.00 C 1.64 1.64 1.42 0.96 +0.03 30 51 6,783 -20
26FEB26 122.50 C 1.20 1.20 1.20 0.70 +0.03 30 6 486 -6
26FEB26 125.00 C 1.12 1.12 1.10 0.50 +0.02 30 57 822 +37
26FEB26 127.50 C 0.98 0.98 0.92 0.36 +0.02 30 128 712 +30
26FEB26 130.00 C 0.84 0.87 0.79 0.25 +0.01 30 39 688 +38
26FEB26 132.50 C 0.77 0.79 0.75 0.17 0.00 30 5 515 -3
26FEB26 135.00 C 0.00 0.00 0.00 0.12 0.00 30 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 0.00 30 0 512 0
26FEB26 140.00 C 0.56 0.56 0.56 0.06 0.00 31 19 466 +19
26FEB26 142.50 C 0.00 0.00 0.00 0.04 0.00 30 0 340 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 0.00 31 0 560 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 0.00 31 0 485 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 0.23 0.23 0.23 0.01 0.00 43 1 435 -1
30MAR26 50.00 C 0.00 0.00 0.00 53.41 +0.12 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.94 +0.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.47 +0.06 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.00 +0.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.54 +0.07 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 41.11 -0.05 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.68 +0.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.24 +0.08 0 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.83 +0.16 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.38 +0.05 32 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 28.92 -0.02 30 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 26.65 -0.05 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.29 +0.06 33 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.03 +0.04 33 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 19.86 -0.02 33 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 17.99 +0.33 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.53 +0.32 38 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 14.23 +0.30 35 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 12.53 +0.28 35 0 1,199 0
30MAR26 97.50 C 0.00 0.00 0.00 10.96 +0.23 35 0 9,971 0
30MAR26 100.00 C 10.08 10.08 9.46 9.38 +0.06 34 2 4,669 0
30MAR26 102.50 C 7.85 7.85 7.85 8.12 +0.10 34 30 8,593 0
30MAR26 105.00 C 7.10 7.29 6.90 7.05 +0.02 35 4,408 17,139 +1,961
30MAR26 107.50 C 6.40 6.40 6.06 6.16 +0.14 35 21 1,992 +21
30MAR26 110.00 C 5.44 5.53 5.44 5.25 +0.15 35 2 16,411 +2
30MAR26 112.50 C 4.72 4.72 4.60 4.43 +0.14 35 738 2,619 +520
30MAR26 115.00 C 4.21 4.21 4.20 3.71 +0.12 35 15 3,474 +11
30MAR26 117.50 C 3.51 3.54 3.51 3.09 +0.10 35 32 2,156 -30
30MAR26 120.00 C 3.05 3.30 3.05 2.56 +0.09 35 55 11,671 0
30MAR26 122.50 C 2.78 2.78 2.78 2.11 +0.07 35 8 2,213 0
30MAR26 125.00 C 2.36 2.36 2.33 1.73 +0.06 35 8,535 13,713 +6,750
30MAR26 127.50 C 2.09 2.12 2.09 1.42 +0.06 35 57 2,609 +34
30MAR26 130.00 C 1.94 2.00 1.87 1.15 +0.05 35 20 9,361 +1
30MAR26 132.50 C 1.70 1.70 1.70 0.93 +0.04 35 2 880 +2
30MAR26 135.00 C 0.00 0.00 0.00 0.75 +0.03 35 0 13,820 0
30MAR26 137.50 C 0.00 0.00 0.00 0.60 +0.02 35 0 1,162 0
30MAR26 140.00 C 1.28 1.28 1.28 0.48 +0.02 35 2 10,674 +2
30MAR26 142.50 C 1.14 1.14 1.14 0.38 +0.01 35 34 452 +34
30MAR26 145.00 C 1.06 1.06 1.06 0.31 +0.02 35 60 5,000 0
30MAR26 147.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 1,435 0
30MAR26 150.00 C 0.89 0.89 0.89 0.19 +0.01 35 4 10,093 0
30MAR26 152.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 0.00 35 0 1,914 0
30MAR26 160.00 C 0.00 0.00 0.00 0.07 0.00 35 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 0.00 35 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 407 0
30MAR26 175.00 C 0.60 0.60 0.54 0.01 0.00 33 52 16,989 +52
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 54 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 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 54.16 +0.21 48 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 51.75 +0.18 47 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.28 +0.13 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.96 +0.20 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.40 +0.07 40 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 42.02 -0.03 39 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.66 -0.03 39 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.38 +0.02 39 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.06 -0.02 38 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 32.84 0.00 38 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 30.64 0.00 37 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 28.50 +0.12 37 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.43 +0.02 37 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 24.34 -0.08 36 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.42 -0.02 36 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 20.57 -0.04 36 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.14 +0.18 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 17.54 +0.29 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.03 +0.27 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.61 +0.25 37 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.29 -0.15 37 0 3,974 0
29JUN26 102.50 C 11.80 11.80 11.80 12.03 +0.15 37 50 2,665 -50
29JUN26 105.00 C 10.80 10.92 10.80 10.90 +0.17 37 83 14,855 +42
29JUN26 107.50 C 0.00 0.00 0.00 9.94 +0.15 37 800 1,379 +800
29JUN26 110.00 C 9.08 9.18 8.95 9.06 +0.13 37 176 7,449 -35
29JUN26 112.50 C 0.00 0.00 0.00 8.25 +0.18 38 0 686 0
29JUN26 115.00 C 7.60 7.60 7.60 7.41 +0.16 37 1 7,570 0
29JUN26 117.50 C 0.00 0.00 0.00 6.65 +0.16 37 0 934 0
29JUN26 120.00 C 0.00 0.00 0.00 5.95 +0.14 37 50 6,830 +50
29JUN26 122.50 C 0.00 0.00 0.00 5.32 +0.13 37 0 1,382 0
29JUN26 125.00 C 5.31 5.31 5.31 4.75 +0.13 37 31 7,048 0
29JUN26 127.50 C 4.88 4.92 4.79 4.23 +0.11 37 480 1,280 +278
29JUN26 130.00 C 4.50 4.60 4.40 3.76 +0.10 37 383 8,080 +350
29JUN26 132.50 C 4.06 4.17 4.06 3.34 +0.09 37 264 1,289 +264
29JUN26 135.00 C 3.80 3.83 3.80 2.97 +0.09 37 60 2,389 0
29JUN26 137.50 C 3.46 3.46 3.46 2.63 +0.08 37 44 453 +30
29JUN26 140.00 C 3.16 3.16 3.16 2.33 +0.07 37 14 2,080 0
29JUN26 142.50 C 0.00 0.00 0.00 2.06 +0.06 37 0 864 0
29JUN26 145.00 C 2.79 2.79 2.79 1.82 +0.06 37 34 2,522 +34
29JUN26 147.50 C 2.57 2.57 2.57 1.61 +0.06 37 34 603 +14
29JUN26 150.00 C 2.35 2.55 2.35 1.42 +0.05 37 63 2,946 0
29JUN26 152.50 C 0.00 0.00 0.00 1.25 +0.04 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.07 +0.01 37 0 270 0
29JUN26 157.50 C 0.00 0.00 0.00 0.97 +0.04 37 0 483 0
29JUN26 160.00 C 1.79 1.79 1.79 0.85 +0.03 37 34 397 0
29JUN26 162.50 C 1.77 1.77 1.77 0.72 0.00 37 1 224 0
29JUN26 165.00 C 1.65 1.65 1.65 0.64 +0.01 37 2 192 +2
29JUN26 167.50 C 0.00 0.00 0.00 0.56 +0.02 37 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.49 +0.02 37 0 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.43 +0.02 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.34 +0.02 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 366 0
29JUN26 182.50 C 1.12 1.12 1.12 0.26 +0.01 37 3 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 155 0
29JUN26 187.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 0.00 37 0 306 0
29JUN26 200.00 C 0.81 0.81 0.81 0.10 +0.01 37 4 2,159 0
29SEP26 50.00 C 0.00 0.00 0.00 54.75 +0.23 46 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 52.38 +0.19 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.07 +0.22 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.74 +0.21 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.44 +0.20 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.14 +0.19 41 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 40.93 +0.08 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.65 -0.01 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.51 +0.04 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.42 +0.03 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.40 +0.09 38 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.46 +0.10 38 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.56 +0.01 38 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 26.73 +0.03 38 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 24.96 +0.02 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.19 -0.19 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.81 +0.14 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.26 +0.09 38 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.61 +0.34 40 0 1,544 0
29SEP26 97.50 C 0.00 0.00 0.00 17.41 0.00 37 0 536 0
29SEP26 100.00 C 0.00 0.00 0.00 16.86 +1.20 39 0 3,169 0
29SEP26 102.50 C 0.00 0.00 0.00 15.26 +0.17 38 0 2,672 0
29SEP26 105.00 C 0.00 0.00 0.00 14.20 +0.28 38 0 988 0
29SEP26 107.50 C 13.00 13.00 13.00 13.15 +0.18 38 40 365 +26
29SEP26 110.00 C 0.00 0.00 0.00 12.25 +0.18 38 0 1,984 0
29SEP26 112.50 C 0.00 0.00 0.00 11.35 +0.10 38 0 598 0
29SEP26 115.00 C 10.50 10.50 10.50 10.62 +0.19 39 1 1,714 0
29SEP26 117.50 C 0.00 0.00 0.00 9.87 +0.25 39 0 609 0
29SEP26 120.00 C 9.11 9.30 9.05 9.11 +0.24 39 5 925 +2
29SEP26 122.50 C 0.00 0.00 0.00 8.40 +0.23 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.74 +0.22 39 0 1,242 0
29SEP26 127.50 C 0.00 0.00 0.00 7.12 +0.21 39 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 6.55 +0.19 39 0 2,877 0
29SEP26 132.50 C 0.00 0.00 0.00 6.03 +0.19 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.54 +0.18 39 0 0 0
29SEP26 137.50 C 5.76 5.76 5.76 5.09 +0.17 39 30 30 +30
29SEP26 140.00 C 0.00 0.00 0.00 4.67 +0.16 39 0 34 0
29SEP26 142.50 C 0.00 0.00 0.00 4.29 +0.15 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 3.94 +0.15 39 0 202 0
29SEP26 147.50 C 0.00 0.00 0.00 3.61 +0.13 39 0 0 0
29SEP26 150.00 C 4.00 4.24 4.00 3.31 +0.13 38 32 50 +14
29SEP26 152.50 C 4.04 4.04 4.04 3.04 +0.12 38 30 30 +30
29SEP26 155.00 C 0.00 0.00 0.00 2.78 +0.11 38 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.55 +0.11 38 0 2 0
29SEP26 160.00 C 3.40 3.40 3.40 2.33 +0.10 38 4 58 +1
30DEC26 72.50 C 0.00 0.00 0.00 36.21 +0.08 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.30 +0.09 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.44 +0.06 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.67 +0.08 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.86 +0.02 39 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.21 -0.06 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.66 -0.02 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.08 -0.11 38 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.70 -0.04 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.35 -0.01 38 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.09 -0.04 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.96 +0.05 38 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.97 +0.22 39 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 17.18 +0.48 40 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 15.93 +0.20 39 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 14.97 +0.22 39 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 14.10 +0.22 39 0 0 0
30DEC26 115.00 C 13.10 13.10 13.10 13.31 +0.18 39 20 21 +20
30DEC26 117.50 C 0.00 0.00 0.00 12.47 +0.11 39 0 0 0
30DEC26 120.00 C 11.99 12.10 11.70 11.77 +0.19 39 3 145 +1
30DEC26 122.50 C 0.00 0.00 0.00 11.06 +0.22 39 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 10.36 +0.22 39 0 310 0
30DEC26 127.50 C 0.00 0.00 0.00 9.69 +0.20 39 0 100 0
30DEC26 130.00 C 0.00 0.00 0.00 9.07 +0.20 39 0 34 0
30DEC26 132.50 C 9.13 9.13 9.13 8.49 +0.19 39 20 35 +10
30DEC26 135.00 C 0.00 0.00 0.00 7.94 +0.19 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.42 +0.17 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.94 +0.17 39 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 6.49 +0.16 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.06 +0.15 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.66 +0.14 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.29 +0.14 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 4.94 +0.13 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.62 +0.13 39 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 4.31 +0.12 39 0 2 0
30DEC26 160.00 C 5.30 5.30 5.27 4.03 +0.12 39 6 98 +3
TOTAL CALL 34,029 1,073,813 +10,849
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 104 0 243 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 295 0
24DEC25 97.50 P 0.01 0.02 0.01 0.01 0.00 47 25 343 -25
24DEC25 100.00 P 0.08 0.10 0.03 0.01 -0.12 28 314 1,221 -23
24DEC25 102.50 P 0.45 0.64 0.26 0.30 -0.47 27 472 799 +186
24DEC25 105.00 P 2.10 2.42 2.10 1.93 -0.49 31 5 238 0
24DEC25 107.50 P 4.60 4.60 4.60 4.36 -0.44 49 2 7 +2
24DEC25 110.00 P 0.00 0.00 0.00 6.81 -0.61 55 0 2 0
24DEC25 112.50 P 0.00 0.00 0.00 9.38 -0.56 94 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 11.88 -0.55 113 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 14.38 -0.32 131 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 16.88 -0.38 148 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 19.38 -0.47 165 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 21.88 -0.42 182 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 616 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,820 0
30DEC25 80.00 P 0.01 0.01 0.01 0.01 0.00 69 10 4,031 -10
30DEC25 82.50 P 0.01 0.01 0.01 0.01 0.00 61 50 5,872 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 54 1,600 9,881 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4,952 0
30DEC25 90.00 P 0.07 0.07 0.05 0.01 0.00 39 6 25,592 -5
30DEC25 92.50 P 0.05 0.06 0.05 0.01 0.00 32 18 8,131 -18
30DEC25 95.00 P 0.11 0.11 0.09 0.01 -0.01 25 523 14,232 -9
30DEC25 97.50 P 0.16 0.20 0.12 0.04 -0.07 22 1,749 16,043 -659
30DEC25 100.00 P 0.45 0.45 0.26 0.25 -0.21 22 5,295 21,884 -4,009
30DEC25 102.50 P 1.05 1.29 0.78 0.95 -0.33 22 964 12,859 -510
30DEC25 105.00 P 2.80 2.80 2.00 2.41 -0.47 23 276 5,909 -113
30DEC25 107.50 P 4.60 4.60 4.60 4.54 -0.42 27 15 2,642 -15
30DEC25 110.00 P 7.42 7.42 6.48 6.81 -0.61 23 31 28,666 -20
30DEC25 112.50 P 0.00 0.00 0.00 9.38 -0.56 37 0 6,914 0
30DEC25 115.00 P 12.43 12.43 11.50 11.88 -0.55 45 25 6,707 -25
30DEC25 117.50 P 14.50 14.50 14.50 14.73 -0.41 71 1 3,226 -1
30DEC25 120.00 P 16.90 17.28 16.90 17.30 -0.30 82 3 26,577 0
30DEC25 122.50 P 0.00 0.00 0.00 19.88 +0.03 93 0 4,315 0
30DEC25 125.00 P 0.00 0.00 0.00 21.88 -0.42 72 0 3,049 -960
30DEC25 127.50 P 0.00 0.00 0.00 24.31 -0.39 65 0 1,134 -182
30DEC25 130.00 P 27.20 27.20 27.20 27.48 +0.28 120 10 4,821 0
30DEC25 132.50 P 0.00 0.00 0.00 29.30 -0.40 0 0 460 0
30DEC25 135.00 P 32.20 32.20 32.20 31.81 -0.39 81 1 2,926 0
30DEC25 137.50 P 0.00 0.00 0.00 34.31 -0.39 86 0 197 0
30DEC25 140.00 P 36.80 36.80 36.80 36.80 -0.40 0 4 7,391 0
30DEC25 142.50 P 0.00 0.00 0.00 39.34 -0.36 104 0 347 0
30DEC25 145.00 P 0.00 0.00 0.00 41.81 -0.39 100 0 161 0
30DEC25 147.50 P 0.00 0.00 0.00 44.34 -0.36 113 0 231 -89
30DEC25 150.00 P 0.00 0.00 0.00 46.80 -0.40 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 49.30 -0.40 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 51.84 -0.36 127 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 54.30 -0.40 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 56.80 -0.40 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 59.30 -0.40 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 61.80 -0.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.30 -0.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 66.80 -0.40 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 69.30 -0.40 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 71.80 -0.40 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 74.35 -0.35 166 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 76.80 -0.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.30 -0.40 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 81.80 -0.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 84.30 -0.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 86.80 -0.40 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 89.30 -0.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 91.80 -0.40 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 94.30 -0.40 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 96.80 -0.40 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 101.80 -0.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 106.80 -0.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 111.80 -0.40 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 116.80 -0.40 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 121.80 -0.40 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 126.80 -0.40 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 131.80 -0.40 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 136.80 -0.40 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 141.80 -0.40 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 146.80 -0.40 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 151.84 -0.36 255 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 156.80 -0.40 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 161.80 -0.40 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 166.83 -0.37 266 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 171.83 -0.37 270 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 176.80 -0.40 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 181.80 -0.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 186.80 -0.40 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 191.80 -0.40 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 196.80 -0.40 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
02JAN26 95.00 P 0.13 0.13 0.13 0.03 -0.04 24 25 56 +25
02JAN26 97.50 P 0.27 0.27 0.22 0.15 -0.11 24 156 124 +106
02JAN26 100.00 P 0.51 0.72 0.51 0.52 -0.23 24 355 598 +319
02JAN26 102.50 P 1.50 1.56 1.34 1.34 -0.33 25 213 296 +207
02JAN26 105.00 P 3.21 3.21 3.21 2.77 -0.44 25 2 96 +2
02JAN26 107.50 P 0.00 0.00 0.00 4.74 -0.45 27 0 1 0
02JAN26 110.00 P 0.00 0.00 0.00 6.86 -0.56 24 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 9.38 -0.56 32 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 11.88 -0.55 38 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 14.73 -0.41 60 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 17.30 -0.30 69 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 19.88 +0.03 78 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 21.88 -0.42 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 860 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 791 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 6,924 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 1,386 0
29JAN26 85.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 2,263 0
29JAN26 87.50 P 0.31 0.31 0.29 0.13 -0.04 29 24 2,710 0
29JAN26 90.00 P 0.48 0.48 0.43 0.27 -0.08 29 61 4,251 -7
29JAN26 92.50 P 0.67 0.68 0.58 0.51 -0.13 29 207 9,139 +34
29JAN26 95.00 P 1.03 1.05 0.90 0.91 -0.17 29 875 6,529 +338
29JAN26 97.50 P 1.54 1.63 1.38 1.48 -0.19 29 218 8,275 +29
29JAN26 100.00 P 2.39 2.50 2.11 2.25 -0.27 28 363 14,144 +51
29JAN26 102.50 P 3.57 3.64 3.10 3.39 -0.27 29 231 2,855 +185
29JAN26 105.00 P 4.35 4.92 4.35 4.75 -0.37 29 14 1,497 +13
29JAN26 107.50 P 0.00 0.00 0.00 6.43 -0.35 30 1 756 0
29JAN26 110.00 P 8.16 8.20 8.16 8.30 -0.39 31 2 312 +1
29JAN26 112.50 P 0.00 0.00 0.00 10.35 -0.41 32 0 65 0
29JAN26 115.00 P 12.90 12.90 12.50 12.57 -0.39 34 3 77 0
29JAN26 117.50 P 0.00 0.00 0.00 14.92 -0.32 36 0 54 0
29JAN26 120.00 P 0.00 0.00 0.00 17.30 -0.30 38 0 107 0
29JAN26 122.50 P 0.00 0.00 0.00 19.88 +0.03 43 0 112 0
29JAN26 125.00 P 0.00 0.00 0.00 21.88 -0.42 35 0 195 0
29JAN26 127.50 P 0.00 0.00 0.00 24.31 -0.39 34 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 27.48 +0.28 55 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 29.30 -0.40 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 31.81 -0.39 42 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.31 -0.39 45 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 36.80 -0.40 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 39.34 -0.36 52 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 41.81 -0.39 51 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.34 -0.36 57 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 46.80 -0.40 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 49.30 -0.40 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 51.84 -0.36 63 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.30 -0.40 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 56.80 -0.40 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.30 -0.40 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 61.80 -0.40 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.30 -0.40 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 66.80 -0.40 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.30 -0.40 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 71.80 -0.40 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.35 -0.35 82 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 76.80 -0.40 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 0.01 -0.01 30 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 0.00 31 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 402 0
26FEB26 80.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 1,642 0
26FEB26 82.50 P 0.38 0.38 0.38 0.18 -0.03 30 5 1,098 -3
26FEB26 85.00 P 0.51 0.51 0.51 0.33 -0.03 30 1 2,557 0
26FEB26 87.50 P 0.70 0.70 0.67 0.55 -0.05 30 14 6,300 0
26FEB26 90.00 P 1.04 1.04 0.93 0.87 -0.07 30 159 8,876 -22
26FEB26 92.50 P 1.40 1.42 1.26 1.30 -0.12 30 78 2,669 +30
26FEB26 95.00 P 2.00 2.00 1.76 1.87 -0.15 30 230 6,251 -29
26FEB26 97.50 P 2.72 2.73 2.46 2.55 -0.19 29 440 4,858 +344
26FEB26 100.00 P 3.72 3.72 3.40 3.47 -0.25 29 2,081 7,985 +2,055
26FEB26 102.50 P 4.76 4.79 4.76 4.61 -0.30 30 136 2,388 -136
26FEB26 105.00 P 0.00 0.00 0.00 6.05 -0.34 30 0 892 0
26FEB26 107.50 P 0.00 0.00 0.00 7.65 -0.38 31 0 152 0
26FEB26 110.00 P 9.50 9.50 9.50 9.37 -0.40 31 12 400 +12
26FEB26 112.50 P 0.00 0.00 0.00 11.04 -0.32 30 0 250 0
26FEB26 115.00 P 13.30 13.30 13.30 13.00 -0.35 30 1 9 +1
26FEB26 117.50 P 0.00 0.00 0.00 15.09 -0.36 30 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 17.30 -0.36 30 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 20.17 -0.27 37 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 22.60 -0.11 39 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 24.96 -0.16 40 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 27.48 +0.07 43 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 29.67 -0.05 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 31.82 -0.38 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.62 -0.08 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.12 -0.08 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.58 -0.12 49 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.12 -0.08 52 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.61 -0.09 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.12 -0.08 56 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.61 -0.09 57 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.11 -0.09 59 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.61 -0.09 61 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.12 -0.08 63 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.61 -0.09 65 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.11 -0.09 66 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.61 -0.09 68 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.11 -0.09 70 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.52 -0.18 69 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.11 -0.09 73 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.52 -0.18 72 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.11 -0.09 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.18 0.18 0.18 0.03 0.00 36 3 686 +3
30MAR26 67.50 P 0.00 0.00 0.00 0.05 0.00 35 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 2,594 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 367 0
30MAR26 75.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 10,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.37 -0.02 35 0 6,757 0
30MAR26 80.00 P 0.79 0.79 0.72 0.55 -0.04 35 4,126 7,803 -1,110
30MAR26 82.50 P 1.00 1.00 0.94 0.82 -0.03 35 100 5,823 -33
30MAR26 85.00 P 1.28 1.29 1.25 1.17 -0.05 35 1,011 37,706 -1,000
30MAR26 87.50 P 1.69 1.70 1.64 1.63 -0.06 35 64 12,747 +1
30MAR26 90.00 P 2.18 2.24 2.06 2.10 -0.14 35 547 35,656 -473
30MAR26 92.50 P 2.86 2.86 2.84 2.73 -0.14 35 8 4,061 +6
30MAR26 95.00 P 3.40 3.65 3.40 3.46 -0.19 34 5 19,013 +3
30MAR26 97.50 P 4.60 4.60 4.35 4.36 -0.24 34 32 8,868 +12
30MAR26 100.00 P 5.60 5.61 5.30 5.47 -0.21 34 139 24,130 +59
30MAR26 102.50 P 6.77 6.87 6.50 6.66 -0.23 34 346 7,746 -53
30MAR26 105.00 P 8.37 8.37 8.17 8.08 -0.29 35 63 25,999 -50
30MAR26 107.50 P 9.96 9.96 9.96 9.65 -0.31 35 2 1,633 +2
30MAR26 110.00 P 0.00 0.00 0.00 11.44 -0.22 36 0 20,454 0
30MAR26 112.50 P 12.84 12.84 12.84 13.20 -0.27 37 1 2,645 +1
30MAR26 115.00 P 15.20 15.20 15.20 15.04 -0.29 37 3 5,908 0
30MAR26 117.50 P 0.00 0.00 0.00 16.54 -0.29 35 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 19.09 -0.32 38 0 7,621 0
30MAR26 122.50 P 0.00 0.00 0.00 21.24 -0.33 39 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 23.46 -0.20 40 0 1,161 0
30MAR26 127.50 P 0.00 0.00 0.00 25.75 -0.27 41 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 28.10 -0.16 42 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 30.49 -0.03 43 0 152 0
30MAR26 135.00 P 32.00 32.00 32.00 32.73 -0.09 44 4 1,432 +4
30MAR26 137.50 P 0.00 0.00 0.00 35.02 +0.25 43 0 816 0
30MAR26 140.00 P 0.00 0.00 0.00 37.43 -0.10 44 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 39.73 -0.17 44 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 42.13 -0.11 44 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 44.65 -0.05 46 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 47.13 -0.07 48 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 49.64 -0.06 49 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.11 -0.09 51 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 54.61 -0.09 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.12 -0.08 54 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.61 -0.09 55 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.11 -0.09 57 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.61 -0.09 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.11 -0.09 60 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 69.52 -0.18 59 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 72.11 -0.09 62 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 74.61 -0.09 64 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.11 -0.09 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.61 -0.09 66 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.11 -0.09 67 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.52 -0.18 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 86.87 -0.33 64 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.51 -0.19 69 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.02 -0.18 70 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.61 -0.09 73 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 96.87 -0.33 68 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 101.87 -0.33 70 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.11 -0.09 79 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.10 -0.10 81 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 116.87 -0.33 76 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 121.87 -0.33 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.11 -0.09 87 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.07 -0.13 89 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.11 -0.09 91 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.11 -0.09 93 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.01 -0.19 92 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.01 -0.19 94 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.01 -0.19 96 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.01 -0.19 97 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.01 -0.19 99 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.00 -0.20 100 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.00 -0.20 102 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.09 -0.11 106 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.10 -0.10 108 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.09 -0.11 109 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.10 -0.10 111 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.06 -0.14 112 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.06 -0.14 115 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 0.03 -0.01 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 37 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 0.00 37 0 886 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 619 0
29JUN26 70.00 P 0.95 0.95 0.95 0.66 -0.02 37 11 1,335 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.91 -0.02 37 0 430 0
29JUN26 75.00 P 1.40 1.40 1.40 1.19 -0.04 37 5 9,349 0
29JUN26 77.50 P 0.00 0.00 0.00 1.58 -0.04 37 0 816 0
29JUN26 80.00 P 2.11 2.11 2.11 2.03 -0.05 37 3 9,615 0
29JUN26 82.50 P 2.51 2.51 2.51 2.51 -0.09 37 4 1,927 0
29JUN26 85.00 P 0.00 0.00 0.00 3.05 -0.12 37 0 2,508 0
29JUN26 87.50 P 3.77 3.80 3.77 3.67 -0.15 36 2 1,425 0
29JUN26 90.00 P 4.45 4.51 4.45 4.41 -0.11 36 22 5,855 +21
29JUN26 92.50 P 0.00 0.00 0.00 5.25 -0.15 36 0 2,590 0
29JUN26 95.00 P 6.40 6.40 6.10 6.23 -0.17 36 3 11,719 0
29JUN26 97.50 P 0.00 0.00 0.00 7.30 -0.16 36 0 6,737 0
29JUN26 100.00 P 8.45 8.60 8.45 8.48 -0.12 36 20 11,891 -20
29JUN26 102.50 P 9.71 9.71 9.71 9.74 -0.15 36 5 5,137 +5
29JUN26 105.00 P 0.00 0.00 0.00 11.18 -0.19 37 0 18,378 0
29JUN26 107.50 P 0.00 0.00 0.00 12.69 -0.22 37 800 3,297 +800
29JUN26 110.00 P 14.34 14.34 14.34 14.31 -0.22 37 30 10,879 +30
29JUN26 112.50 P 0.00 0.00 0.00 16.05 -0.19 38 0 1,033 0
29JUN26 115.00 P 0.00 0.00 0.00 17.82 -0.29 38 0 11,366 0
29JUN26 117.50 P 0.00 0.00 0.00 19.71 -0.26 39 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 21.65 -0.26 39 0 5,868 0
29JUN26 122.50 P 0.00 0.00 0.00 23.54 -0.32 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 25.57 -0.31 39 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 27.65 -0.29 40 0 995 0
29JUN26 130.00 P 28.61 28.61 28.61 29.84 -0.20 41 1 438 +1
29JUN26 132.50 P 0.00 0.00 0.00 31.91 -0.27 41 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 32.88 -1.47 35 0 1,608 0
29JUN26 137.50 P 0.00 0.00 0.00 36.50 -0.06 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 38.74 -0.05 43 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 41.03 0.00 43 0 17 0
29JUN26 145.00 P 0.00 0.00 0.00 43.33 -0.04 43 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 45.61 +0.08 44 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 47.94 -0.06 44 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 50.17 -0.06 44 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 52.59 -0.41 44 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 54.90 -0.01 44 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 57.29 +0.08 44 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 59.74 +0.04 45 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 62.18 -0.02 45 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 64.71 +0.01 47 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 67.22 +0.02 48 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 69.71 +0.01 49 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.19 -0.01 50 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 74.61 -0.09 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.12 -0.08 51 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 79.61 -0.09 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.11 -0.09 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.52 -0.18 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.02 -0.18 54 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.51 -0.19 55 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 92.11 -0.09 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.61 -0.09 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.10 -0.10 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 39 0 189 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 0.00 38 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 0.00 38 0 91 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 0.00 38 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.51 0.00 38 0 142 0
29SEP26 62.50 P 1.14 1.16 1.14 0.72 0.00 38 22 94 +21
29SEP26 65.00 P 0.00 0.00 0.00 0.95 0.00 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.24 0.00 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.58 -0.01 38 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 1.98 -0.01 38 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 2.46 -0.02 38 0 943 0
29SEP26 77.50 P 3.05 3.06 3.05 3.00 -0.01 39 11 1,139 +11
29SEP26 80.00 P 3.56 3.56 3.56 3.53 -0.06 38 43 2,993 0
29SEP26 82.50 P 4.38 4.38 4.17 4.25 -0.01 38 125 2,439 0
29SEP26 85.00 P 4.86 4.86 4.86 4.91 -0.08 38 18 3,948 0
29SEP26 87.50 P 5.63 5.63 5.62 5.65 -0.11 38 100 1,083 +84
29SEP26 90.00 P 6.51 6.57 6.50 6.54 -0.13 38 20 2,222 +2
29SEP26 92.50 P 7.45 7.45 7.45 7.53 -0.09 38 100 1,891 +100
29SEP26 95.00 P 8.50 8.50 8.50 8.50 -0.17 37 23 5,640 +5
29SEP26 97.50 P 0.00 0.00 0.00 9.69 -0.11 38 0 2,050 0
29SEP26 100.00 P 10.96 10.96 10.96 10.90 -0.15 38 4 2,462 -4
29SEP26 102.50 P 12.18 12.18 12.18 12.22 -0.15 38 5 4,006 +5
29SEP26 105.00 P 0.00 0.00 0.00 13.64 -0.15 38 0 1,304 0
29SEP26 107.50 P 0.00 0.00 0.00 15.15 -0.14 38 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 16.71 -0.04 38 0 1,569 0
29SEP26 112.50 P 0.00 0.00 0.00 18.36 -0.18 38 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 20.16 -0.24 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 21.95 -0.24 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 23.79 -0.24 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 25.68 -0.26 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.76 -0.05 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 29.73 -0.07 41 0 2 0
29SEP26 130.00 P 31.16 31.16 31.16 31.73 -0.07 41 1 398 -1
29SEP26 132.50 P 0.00 0.00 0.00 33.83 -0.04 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 35.90 +0.02 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.06 +0.07 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.02 -0.18 42 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 42.37 +0.14 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.48 +0.02 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.69 +0.02 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.02 +0.03 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 51.23 +0.11 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.49 +0.10 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.78 +0.07 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 58.08 +0.08 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.06 -0.03 39 0 41 0
30DEC26 75.00 P 0.00 0.00 0.00 3.62 -0.02 39 0 98 0
30DEC26 77.50 P 0.00 0.00 0.00 4.28 -0.07 39 0 49 0
30DEC26 80.00 P 5.06 5.06 5.06 5.01 -0.05 39 30 2,368 +30
30DEC26 82.50 P 5.84 5.84 5.71 5.71 -0.05 39 94 245 +30
30DEC26 85.00 P 6.43 6.56 6.43 6.45 -0.13 38 52 419 +17
30DEC26 87.50 P 7.35 7.35 7.35 7.38 +0.03 39 7 248 0
30DEC26 90.00 P 8.48 8.48 8.48 8.29 -0.06 38 30 230 0
30DEC26 92.50 P 0.00 0.00 0.00 9.23 -0.14 38 0 116 0
30DEC26 95.00 P 0.00 0.00 0.00 10.37 -0.10 38 0 350 0
30DEC26 97.50 P 11.55 11.70 11.55 11.68 +0.04 39 4 337 +4
30DEC26 100.00 P 12.91 12.91 12.91 12.80 -0.11 38 1 3,408 0
30DEC26 102.50 P 14.22 14.22 14.22 14.09 -0.16 38 20 159 +20
30DEC26 105.00 P 0.00 0.00 0.00 15.58 -0.04 38 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 16.97 -0.20 38 0 43 0
30DEC26 110.00 P 0.00 0.00 0.00 18.65 -0.07 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 20.20 -0.17 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 21.78 -0.12 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 23.84 -0.04 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 25.58 -0.09 40 0 18 0
30DEC26 122.50 P 0.00 0.00 0.00 27.57 +0.08 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.28 -0.15 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 31.38 +0.08 41 0 0 0
30DEC26 130.00 P 32.84 32.84 32.84 33.35 +0.07 41 1 8 +1
30DEC26 132.50 P 0.00 0.00 0.00 35.34 +0.06 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.37 +0.11 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.42 +0.08 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 41.51 +0.10 42 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 43.62 +0.05 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 45.69 +0.07 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.90 +0.14 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.01 -0.04 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.28 +0.02 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.43 +0.06 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.64 +0.05 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.89 0.00 43 0 43 0
TOTAL PUT 25,377 825,721 -4,395
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$ 15.99
30DEC25 6.75 C 0.00 0.00 0.00 9.27 +0.03 294 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.01 +0.02 264 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.77 +0.03 271 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.52 +0.02 260 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.25 0.00 204 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.01 +0.01 223 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.77 +0.02 230 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.52 +0.04 220 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.27 +0.02 211 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.01 +0.03 187 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.77 +0.04 193 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.50 0.00 147 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.26 +0.01 163 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.00 +0.01 132 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.51 +0.01 140 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.00 0.00 106 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.52 +0.02 123 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.02 +0.03 108 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.49 -0.01 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.00 +0.02 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.50 +0.02 48 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.00 +0.02 38 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.50 +0.02 28 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.01 +0.02 27 0 129 0
30DEC25 15.50 C 0.36 0.36 0.36 0.54 -0.03 22 15 191 +15
30DEC25 16.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 1,235 0
30DEC25 16.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.27 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.52 +0.02 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.03 +0.02 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.53 +0.02 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.03 +0.02 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.04 +0.04 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.55 +0.02 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.07 +0.01 27 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.63 +0.01 28 0 15 0
29JAN26 15.00 C 1.07 1.07 1.07 1.22 -0.03 28 10 92 0
29JAN26 15.50 C 0.00 0.00 0.00 0.85 -0.05 26 0 106 0
29JAN26 16.00 C 0.62 0.63 0.62 0.60 -0.02 28 3 1,508 +3
29JAN26 16.50 C 0.00 0.00 0.00 0.38 -0.02 28 0 9 0
29JAN26 17.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.14 0.00 28 0 40 0
29JAN26 18.00 C 0.08 0.08 0.08 0.08 0.00 29 8 30 +8
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.57 +0.04 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.58 +0.04 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.06 +0.03 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.61 +0.07 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.09 +0.03 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.62 +0.01 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.18 +0.01 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.77 +0.01 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.40 0.00 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.05 -0.04 27 0 27 0
26FEB26 16.00 C 0.00 0.00 0.00 0.79 -0.05 27 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.59 -0.02 28 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.30 0.00 29 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 0.00 29 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 9.30 +0.02 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.05 +0.02 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.80 +0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.55 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.31 +0.02 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.06 +0.02 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.81 +0.02 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.31 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.07 +0.02 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.82 +0.02 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.57 +0.02 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 +0.02 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 +0.03 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.64 +0.02 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.16 -0.01 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.73 -0.01 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.35 +0.02 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.97 +0.02 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.63 +0.01 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.33 +0.01 30 0 100 0
30MAR26 16.00 C 0.99 0.99 0.99 1.05 -0.03 30 1 62 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.85 -0.01 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.67 0.00 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 8.10 +0.02 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.85 +0.02 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.36 +0.02 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.11 +0.02 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 +0.02 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.62 +0.02 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.38 +0.02 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.64 -0.01 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.17 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.71 0.00 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.26 -0.01 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.83 +0.03 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.42 -0.01 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 -0.02 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.63 +0.02 31 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 +0.02 31 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 1.98 +0.02 31 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 +0.02 31 0 65 0
29JUN26 16.00 C 0.00 0.00 0.00 1.50 +0.03 32 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.39 +0.02 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.20 +0.07 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 +0.07 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.22 +0.02 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 +0.02 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.35 +0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.56 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.84 -0.02 31 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 +0.02 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.30 +0.02 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 +0.01 32 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 +0.03 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.02 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 -0.01 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 -0.01 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 0.00 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.29 +0.01 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.87 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.48 +0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.11 +0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.05 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.49 -0.08 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 0.00 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 +0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 0.00 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 -0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 +0.04 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
TOTAL CALL 37 6,451 +27
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 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 0.00 135 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30DEC25 15.00 P 0.02 0.02 0.02 0.01 -0.01 27 4 725 -4
30DEC25 15.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 129 0
30DEC25 16.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 88 0
30DEC25 16.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 1.01 -0.03 0 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.51 -0.02 0 0 5 0
30DEC25 18.00 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.03 0.00 87 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.01 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.01 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.10 0.00 29 0 55 0
29JAN26 15.00 P 0.25 0.25 0.25 0.19 -0.01 28 25 425 +25
29JAN26 15.50 P 0.00 0.00 0.00 0.35 0.00 28 0 250 0
29JAN26 16.00 P 0.00 0.00 0.00 0.57 +0.01 28 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 0.87 +0.02 29 0 245 0
29JAN26 17.00 P 0.00 0.00 0.00 1.23 +0.02 30 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.60 -0.03 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.05 -0.02 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.52 -0.02 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.03 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.01 -0.02 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 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 0.00 29 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.52 +0.01 29 0 58 0
26FEB26 16.00 P 0.82 0.82 0.82 0.75 +0.02 29 3 30 0
26FEB26 16.50 P 0.00 0.00 0.00 1.04 +0.03 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.39 +0.03 30 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 1.72 -0.02 28 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.13 -0.02 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.57 -0.02 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.03 -0.05 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.03 -0.02 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.01 -0.02 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 65 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 60 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 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 37 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 0.00 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 0.00 31 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 0.00 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30MAR26 15.00 P 0.53 0.53 0.53 0.53 +0.02 31 50 165 +50
30MAR26 15.50 P 0.00 0.00 0.00 0.73 +0.02 31 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 0.96 +0.02 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.23 0.00 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.55 0.00 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.90 -0.01 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.28 -0.01 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.76 +0.06 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.19 +0.03 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.64 +0.03 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 +0.03 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.05 0.00 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 -0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.01 -0.02 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 39 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 0.00 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 0.00 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.95 -0.02 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.18 +0.01 30 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.44 +0.01 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.72 +0.01 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.02 -0.01 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.41 -0.01 31 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 +0.02 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.16 -0.01 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.56 -0.01 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.98 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.40 +0.03 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 +0.03 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.19 0.00 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 0.00 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 +0.01 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 0.00 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 +0.01 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 +0.02 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.85 +0.01 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.12 -0.01 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.78 -0.01 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 +0.01 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 -0.01 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 0.00 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.75 -0.01 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 -0.01 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.47 +0.02 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.37 +0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.77 -0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.33 -0.04 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 -0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 0.00 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.01 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 -0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 -0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 -0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.11 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.10 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.37 +0.02 33 0 0 0
TOTAL PUT 82 5,968 +71
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$ 39.20
24DEC25 31.00 C 0.00 0.00 0.00 8.20 -0.61 0 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 7.20 -0.61 0 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 6.20 -0.61 0 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 5.21 -0.60 115 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 4.21 -0.60 94 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 3.21 -0.59 73 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 2.21 -0.62 52 0 0 0
24DEC25 38.00 C 1.30 1.30 1.30 1.24 -0.61 44 36 18 -30
24DEC25 39.00 C 0.60 0.60 0.32 0.35 -0.65 28 1,088 148 -8
24DEC25 40.00 C 0.22 0.24 0.04 0.08 -0.25 41 397 703 +69
24DEC25 41.00 C 0.05 0.05 0.01 0.03 -0.07 55 791 1,680 -129
24DEC25 42.00 C 0.01 0.02 0.01 0.01 -0.02 64 103 298 -15
24DEC25 43.00 C 0.02 0.02 0.02 0.01 0.00 82 2 428 -2
24DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 524 0
24DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 649 0
24DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 116 0
24DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
24DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 161 0 32 0
24DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.81 -0.58 260 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 19.32 -0.57 255 0 1,507 0
30DEC25 21.00 C 0.00 0.00 0.00 18.33 -0.56 242 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 17.32 -0.57 222 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 16.33 -0.56 210 0 78 0
30DEC25 24.00 C 15.14 15.14 15.14 15.33 -0.57 196 10 40 0
30DEC25 25.00 C 0.00 0.00 0.00 14.33 -0.57 181 0 0 0
30DEC25 26.00 C 13.12 13.27 13.12 13.35 -0.55 173 555 507 -284
30DEC25 27.00 C 0.00 0.00 0.00 12.33 -0.57 154 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 11.33 -0.57 141 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 10.33 -0.57 128 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 9.33 -0.58 116 0 401 -93
30DEC25 31.00 C 8.30 8.40 8.30 8.31 -0.60 100 2 12,123 -1
30DEC25 32.00 C 0.00 0.00 0.00 7.22 -0.69 46 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 6.22 -0.60 0 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 5.23 -0.59 45 0 901 0
30DEC25 35.00 C 4.41 4.41 4.24 4.24 -0.59 41 621 1,828 +249
30DEC25 36.00 C 0.00 0.00 0.00 3.27 -0.57 38 0 2,104 0
30DEC25 37.00 C 2.25 2.30 2.25 2.32 -0.54 34 4 2,212 -2
30DEC25 38.00 C 1.50 1.50 1.35 1.44 -0.45 30 14 4,361 -2
30DEC25 39.00 C 0.75 0.83 0.62 0.68 -0.44 25 475 2,237 +292
30DEC25 40.00 C 0.44 0.49 0.25 0.32 -0.24 28 3,755 12,425 +1,579
30DEC25 41.00 C 0.18 0.19 0.11 0.14 -0.14 31 2,817 7,953 +1,710
30DEC25 42.00 C 0.10 0.10 0.05 0.06 -0.08 33 1,481 9,922 -552
30DEC25 43.00 C 0.04 0.05 0.04 0.03 -0.04 36 1,068 10,270 -629
30DEC25 44.00 C 0.04 0.04 0.02 0.02 -0.02 41 519 9,661 +16
30DEC25 45.00 C 0.02 0.03 0.01 0.01 -0.02 43 915 13,243 -116
30DEC25 46.00 C 0.02 0.02 0.02 0.01 -0.01 49 28 13,232 -28
30DEC25 47.00 C 0.01 0.01 0.01 0.01 0.00 55 30 26,154 -21
30DEC25 48.00 C 0.01 0.01 0.01 0.01 0.00 60 4 16,824 0
30DEC25 49.00 C 0.01 0.01 0.01 0.01 0.00 66 40 4,938 0
30DEC25 50.00 C 0.01 0.01 0.01 0.01 0.00 71 2 34,304 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 9,549 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 21,993 0
30DEC25 57.50 C 0.01 0.01 0.01 0.01 0.00 106 26 16,590 -26
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 14,862 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 160 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 168 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 182 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 189 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 195 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 202 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 208 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 214 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 220 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 225 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 231 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 236 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 241 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 246 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 251 0 1,800 0
02JAN26 31.00 C 0.00 0.00 0.00 8.35 - 89 0 0 -
02JAN26 32.00 C 0.00 0.00 0.00 7.27 -0.64 64 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 6.23 -0.60 36 0 0 0
02JAN26 34.00 C 0.00 0.00 0.00 5.24 -0.60 38 0 0 0
02JAN26 35.00 C 0.00 0.00 0.00 4.25 -0.60 34 0 0 0
02JAN26 36.00 C 0.00 0.00 0.00 3.28 -0.59 32 0 0 0
02JAN26 37.00 C 2.93 2.93 2.29 2.35 -0.58 30 3 3 +3
02JAN26 38.00 C 1.52 1.52 1.52 1.47 -0.58 26 44 32 +32
02JAN26 39.00 C 0.90 0.92 0.80 0.81 -0.48 26 122 83 +62
02JAN26 40.00 C 0.49 0.51 0.40 0.42 -0.31 28 318 371 +130
02JAN26 41.00 C 0.26 0.28 0.20 0.22 -0.20 30 512 347 -69
02JAN26 42.00 C 0.14 0.14 0.11 0.12 -0.10 33 39 198 +32
02JAN26 43.00 C 0.07 0.07 0.07 0.06 -0.06 35 38 55 +18
02JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 47 0
02JAN26 45.00 C 0.04 0.04 0.03 0.02 -0.02 40 22 44 +10
02JAN26 46.00 C 0.03 0.03 0.03 0.01 -0.02 41 24 24 +24
02JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 29.00 C 10.22 10.47 10.22 10.40 -0.55 55 941 941 +941
29JAN26 30.00 C 0.00 0.00 0.00 9.48 -0.49 56 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 8.51 -0.49 53 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 7.45 -0.58 43 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 6.36 -0.65 31 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 5.43 -0.64 31 0 1 0
29JAN26 35.00 C 4.80 4.80 4.80 4.54 -0.73 31 1 48 -1
29JAN26 36.00 C 4.04 4.04 3.70 3.73 -0.73 32 148 170 -10
29JAN26 37.00 C 2.95 2.95 2.95 2.94 -0.54 31 4 575 +4
29JAN26 38.00 C 2.32 2.33 2.32 2.24 -0.52 30 90 969 0
29JAN26 39.00 C 2.06 2.06 1.68 1.75 -0.43 31 439 569 +182
29JAN26 40.00 C 1.37 1.38 1.25 1.29 -0.34 31 655 6,748 +75
29JAN26 41.00 C 1.05 1.05 0.93 0.96 -0.24 32 1,188 2,881 +652
29JAN26 42.00 C 0.80 0.80 0.69 0.70 -0.24 33 276 3,802 +25
29JAN26 43.00 C 0.59 0.59 0.53 0.51 -0.18 34 359 4,684 +63
29JAN26 44.00 C 0.44 0.45 0.39 0.36 -0.15 34 116 6,581 +3
29JAN26 45.00 C 0.33 0.35 0.30 0.26 -0.11 35 371 6,661 +33
29JAN26 46.00 C 0.29 0.31 0.24 0.18 -0.09 35 412 8,782 +94
29JAN26 47.00 C 0.20 0.23 0.19 0.12 -0.07 35 1,444 4,509 -527
29JAN26 48.00 C 0.16 0.18 0.16 0.09 -0.05 36 110 2,195 +29
29JAN26 49.00 C 0.15 0.15 0.15 0.06 -0.04 36 10 1,924 +10
29JAN26 50.00 C 0.15 0.15 0.11 0.04 -0.04 37 408 7,541 +131
29JAN26 52.50 C 0.08 0.08 0.08 0.02 -0.02 39 33 3,331 +24
29JAN26 55.00 C 0.06 0.06 0.06 0.01 -0.01 41 60 6,795 0
29JAN26 57.50 C 0.05 0.05 0.04 0.01 0.00 45 260 3,305 0
29JAN26 60.00 C 0.04 0.04 0.04 0.01 0.00 50 1 14,000 -1
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4,534 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 10.49 -0.59 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.53 -0.59 41 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.57 -0.59 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.63 -0.59 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.63 -0.67 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.76 -0.55 32 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 4.94 -0.53 32 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 4.18 -0.50 32 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 3.48 -0.47 32 0 268 0
26FEB26 38.00 C 2.87 2.87 2.87 2.82 -0.45 31 3 1,069 0
26FEB26 39.00 C 2.34 2.40 2.34 2.26 -0.42 31 5,297 5,483 +5,260
26FEB26 40.00 C 1.89 1.89 1.77 1.82 -0.35 31 134 2,199 0
26FEB26 41.00 C 1.52 1.53 1.45 1.46 -0.29 32 33 2,633 -1
26FEB26 42.00 C 1.27 1.27 1.17 1.19 -0.23 32 237 3,579 +45
26FEB26 43.00 C 1.03 1.03 0.94 0.97 -0.16 33 104 1,789 +84
26FEB26 44.00 C 0.84 0.84 0.79 0.76 -0.12 34 7 3,338 0
26FEB26 45.00 C 0.66 0.67 0.63 0.60 -0.09 34 261 13,563 -210
26FEB26 46.00 C 0.56 0.56 0.51 0.47 -0.06 34 26 2,577 -1
26FEB26 47.00 C 0.45 0.45 0.43 0.37 -0.04 35 40 452 -18
26FEB26 48.00 C 0.36 0.38 0.36 0.29 -0.02 35 14 1,124 -12
26FEB26 49.00 C 0.32 0.32 0.32 0.23 0.00 36 15 1,101 0
26FEB26 50.00 C 0.27 0.28 0.26 0.18 0.00 36 226 2,009 -3
26FEB26 52.50 C 0.20 0.20 0.19 0.10 +0.01 37 69 1,614 +69
26FEB26 55.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 1,774 0
26FEB26 57.50 C 0.13 0.13 0.13 0.04 +0.01 40 100 1,799 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 254 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 716 0
26FEB26 65.00 C 0.05 0.05 0.05 0.01 0.00 43 3 108 +3
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 19.39 -0.64 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.41 -0.58 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.38 -0.63 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.44 -0.59 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.47 -0.59 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.50 -0.59 47 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.54 -0.59 46 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.58 -0.59 44 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.62 -0.60 42 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.68 -0.59 41 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.75 -0.59 40 0 65 0
30MAR26 31.00 C 8.88 8.88 8.88 8.85 -0.58 39 1 1 +1
30MAR26 32.00 C 0.00 0.00 0.00 7.97 -0.57 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.04 -0.64 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.25 -0.51 35 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 5.50 -0.60 35 0 22,666 0
30MAR26 36.00 C 5.10 5.10 5.10 4.95 -0.32 37 1 3,210 +1
30MAR26 37.00 C 0.00 0.00 0.00 4.17 -0.43 35 0 3,022 0
30MAR26 38.00 C 3.49 3.56 3.49 3.51 -0.45 33 107 1,714 +65
30MAR26 39.00 C 3.02 3.08 2.98 3.00 -0.39 34 78 1,223 +71
30MAR26 40.00 C 2.68 2.68 2.48 2.58 -0.35 34 2,287 15,950 +2,083
30MAR26 41.00 C 2.20 2.22 2.12 2.18 -0.32 34 83 4,048 +67
30MAR26 42.00 C 1.88 1.88 1.82 1.83 -0.26 34 109 6,259 +91
30MAR26 43.00 C 1.61 1.61 1.53 1.55 -0.24 35 11 5,214 +3
30MAR26 44.00 C 1.40 1.40 1.30 1.36 -0.19 36 4,061 8,319 +3,974
30MAR26 45.00 C 1.20 1.20 1.12 1.16 -0.15 36 25 10,995 +4
30MAR26 46.00 C 1.02 1.02 1.02 0.98 -0.12 37 50 1,974 +50
30MAR26 47.00 C 0.84 0.88 0.84 0.83 -0.09 37 300 3,913 +172
30MAR26 48.00 C 0.80 0.80 0.77 0.70 -0.07 37 9 9,463 +1
30MAR26 49.00 C 0.68 0.68 0.67 0.59 -0.05 38 812 9,792 +412
30MAR26 50.00 C 0.64 0.64 0.56 0.49 -0.04 38 561 22,534 +46
30MAR26 52.50 C 0.42 0.43 0.42 0.33 -0.01 39 220 11,590 +180
30MAR26 55.00 C 0.33 0.33 0.33 0.22 +0.01 40 165 26,590 -58
30MAR26 57.50 C 0.26 0.27 0.26 0.15 +0.01 40 102 8,736 -1
30MAR26 60.00 C 0.21 0.21 0.21 0.10 +0.01 41 8 24,718 -8
30MAR26 62.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 5,401 0
30MAR26 70.00 C 0.11 0.11 0.11 0.03 +0.01 45 105 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 3,667 0
30MAR26 75.00 C 0.08 0.09 0.08 0.01 0.00 44 103 3,521 +103
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,434 0
30MAR26 80.00 C 0.06 0.06 0.06 0.01 0.00 48 3 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 19.65 -0.38 51 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.70 -0.59 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.74 -0.59 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.79 -0.59 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.85 -0.59 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.92 -0.58 44 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 13.99 -0.59 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.09 -0.58 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.20 -0.58 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 11.34 -0.56 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 10.49 -0.56 39 0 26 0
29JUN26 31.00 C 0.00 0.00 0.00 9.64 -0.60 38 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 8.88 -0.55 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.12 -0.53 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.40 -0.36 37 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 6.75 -0.54 37 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 5.93 -0.51 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.52 -0.33 36 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 5.11 -0.02 37 0 2,756 0
29JUN26 39.00 C 4.42 4.48 4.35 4.45 -0.32 36 42 82 +22
29JUN26 40.00 C 4.00 4.00 3.95 3.94 -0.36 35 10 1,233 +10
29JUN26 41.00 C 3.55 3.55 3.52 3.50 -0.34 35 17 457 +2
29JUN26 42.00 C 3.33 3.33 3.33 3.16 -0.30 35 1 2,067 +1
29JUN26 43.00 C 0.00 0.00 0.00 2.84 -0.27 36 0 1,734 0
29JUN26 44.00 C 2.57 2.62 2.57 2.59 -0.22 36 3 1,527 +1
29JUN26 45.00 C 2.39 2.43 2.34 2.35 -0.19 37 29 11,654 0
29JUN26 46.00 C 0.00 0.00 0.00 2.11 -0.19 37 0 999 0
29JUN26 47.00 C 1.89 1.96 1.89 1.92 -0.17 37 359 1,397 +186
29JUN26 48.00 C 0.00 0.00 0.00 1.74 -0.14 38 0 4,262 0
29JUN26 49.00 C 1.61 1.61 1.61 1.57 -0.12 38 541 1,861 +541
29JUN26 50.00 C 1.50 1.57 1.42 1.42 -0.09 38 585 24,886 +523
29JUN26 52.50 C 1.18 1.18 1.18 1.09 -0.06 39 1 4,431 0
29JUN26 55.00 C 0.92 0.92 0.92 0.85 -0.03 39 2 12,921 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.66 -0.01 40 0 4,546 0
29JUN26 60.00 C 0.65 0.65 0.63 0.52 +0.01 40 54 24,302 -36
29JUN26 62.50 C 0.00 0.00 0.00 0.41 +0.01 41 0 4,401 0
29JUN26 65.00 C 0.47 0.47 0.47 0.33 +0.02 42 20 14,849 -20
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.02 42 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 15,138 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 1,387 0
29JUN26 75.00 C 0.27 0.27 0.27 0.15 +0.03 44 15 1,627 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 1,526 0
29JUN26 80.00 C 0.22 0.22 0.22 0.10 +0.02 45 40 1,437 +40
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 402 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 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 19.98 -0.56 50 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.05 -0.55 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.11 -0.56 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 17.20 -0.56 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 16.29 -0.56 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.40 -0.56 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.53 -0.55 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.67 -0.56 41 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.83 -0.56 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.03 -0.54 40 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 11.23 -0.54 39 0 87 0
29SEP26 31.00 C 0.00 0.00 0.00 10.46 -0.54 39 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 9.73 -0.53 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 9.02 -0.52 38 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 8.35 -0.50 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 7.94 -0.16 39 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 7.32 -0.29 38 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 6.76 -0.27 38 0 76 0
29SEP26 38.00 C 0.00 0.00 0.00 6.07 -0.41 37 0 1,144 0
29SEP26 39.00 C 5.50 5.50 5.50 5.54 -0.60 36 4,001 4,156 +4,000
29SEP26 40.00 C 5.10 5.15 5.05 5.12 -0.35 37 24 689 -4
29SEP26 41.00 C 0.00 0.00 0.00 4.65 -0.37 36 0 983 0
29SEP26 42.00 C 4.34 4.34 4.34 4.28 -0.33 36 1 631 0
29SEP26 43.00 C 4.03 4.03 4.03 4.00 -0.25 37 1 482 0
29SEP26 44.00 C 3.70 3.70 3.58 3.68 -0.24 37 2 2,359 +1
29SEP26 45.00 C 3.50 3.50 3.39 3.40 -0.23 37 14 2,101 +10
29SEP26 46.00 C 3.12 3.12 3.12 3.13 -0.23 37 1 1,406 0
29SEP26 47.00 C 2.92 2.93 2.89 2.86 -0.25 37 403 501 +261
29SEP26 48.00 C 0.00 0.00 0.00 2.61 -0.26 37 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 2.38 -0.30 37 0 952 0
29SEP26 50.00 C 2.34 2.40 2.30 2.17 -0.31 37 110 16,577 +88
29SEP26 52.50 C 1.98 1.98 1.96 1.72 -0.30 37 16 2,614 +5
29SEP26 55.00 C 1.65 1.65 1.62 1.36 -0.30 37 11 4,405 +10
29SEP26 57.50 C 0.00 0.00 0.00 1.08 -0.28 37 0 446 0
29SEP26 60.00 C 1.20 1.20 1.08 0.85 -0.27 37 13 5,947 +7
29SEP26 62.50 C 0.00 0.00 0.00 0.67 -0.25 37 0 740 0
29SEP26 65.00 C 0.00 0.00 0.00 0.53 -0.24 37 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.23 37 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.20 37 0 470 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.19 37 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.18 37 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.16 37 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.15 38 0 561 0
29SEP26 82.50 C 0.41 0.41 0.41 0.10 -0.14 37 60 970 +60
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.12 38 0 281 0
30DEC26 25.00 C 0.00 0.00 0.00 15.89 -0.48 43 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 15.06 -0.42 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.25 -0.38 41 0 0 0
30DEC26 28.00 C 13.24 13.49 13.24 13.49 -0.31 41 11 11 +11
30DEC26 29.00 C 0.00 0.00 0.00 12.72 -0.28 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.94 -0.30 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.21 -0.30 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 10.51 -0.31 38 0 30 0
30DEC26 33.00 C 10.00 10.00 10.00 9.84 -0.32 38 19 93 +19
30DEC26 34.00 C 0.00 0.00 0.00 9.21 -0.32 38 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 8.60 -0.34 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 8.02 -0.33 37 0 2 0
30DEC26 37.00 C 7.50 7.50 7.50 7.51 -0.36 37 2 274 +2
30DEC26 38.00 C 7.28 7.28 7.28 6.98 -0.30 37 3 4 +3
30DEC26 39.00 C 6.64 6.64 6.64 6.35 -0.29 36 10 12 +10
30DEC26 40.00 C 6.30 6.30 6.20 6.07 -0.05 37 2 327 0
30DEC26 41.00 C 5.60 5.60 5.60 5.71 -0.22 37 15 230 +1
30DEC26 42.00 C 0.00 0.00 0.00 5.32 -0.22 37 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.99 -0.18 37 0 42 0
30DEC26 44.00 C 4.62 4.62 4.62 4.65 -0.18 37 1 112 +1
30DEC26 45.00 C 4.30 4.30 4.30 4.40 -0.13 38 5 195 0
30DEC26 46.00 C 0.00 0.00 0.00 4.03 -0.21 37 0 0 0
30DEC26 47.00 C 3.85 3.85 3.79 3.78 -0.22 38 2 62 +2
30DEC26 48.00 C 0.00 0.00 0.00 3.54 -0.19 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.32 -0.18 38 0 21 0
30DEC26 50.00 C 3.15 3.19 3.09 3.14 -0.15 38 301 338 +245
30DEC26 52.50 C 2.60 2.74 2.60 2.70 -0.13 39 195 184 +63
30DEC26 55.00 C 2.34 2.39 2.34 2.32 -0.09 39 159 1,532 +159
30DEC26 57.50 C 0.00 0.00 0.00 1.98 -0.07 39 0 36 0
30DEC26 60.00 C 1.76 1.76 1.76 1.70 -0.06 40 15 59 +15
30DEC26 62.50 C 1.55 1.55 1.55 1.47 -0.04 40 3 119 +3
30DEC26 65.00 C 0.00 0.00 0.00 1.27 -0.03 40 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 1.10 -0.02 41 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 -0.01 41 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.84 -0.01 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.74 0.00 42 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
30DEC26 80.00 C 0.64 0.75 0.64 0.58 +0.01 42 110 283 -42
TOTAL CALL 46,230 993,949 +22,636
24DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
24DEC25 38.00 P 0.04 0.04 0.04 0.03 -0.02 42 125 560 -16
24DEC25 39.00 P 0.19 0.27 0.12 0.14 -0.03 27 1,828 1,399 +692
24DEC25 40.00 P 0.60 1.00 0.60 0.86 +0.36 37 201 656 -49
24DEC25 41.00 P 1.71 1.93 1.67 1.83 +0.58 56 175 152 -37
24DEC25 42.00 P 2.82 2.99 2.65 2.84 +0.57 83 14 156 -1
24DEC25 43.00 P 0.00 0.00 0.00 3.85 +0.63 109 0 16 0
24DEC25 44.00 P 0.00 0.00 0.00 4.85 +0.64 130 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 5.85 +0.64 150 0 0 0
24DEC25 46.00 P 6.70 6.80 6.70 6.85 +0.64 169 2 0 0
24DEC25 47.00 P 0.00 0.00 0.00 7.85 +0.64 187 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 8.84 +0.63 198 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 9.84 +0.63 214 0 0 0
24DEC25 50.00 P 10.50 10.50 10.50 10.80 +0.59 0 4 4 +4
24DEC25 52.50 P 0.00 0.00 0.00 13.34 +0.64 268 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 15.84 +0.64 303 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 194 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,725 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,619 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13,551 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,850 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,644 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,008 0
30DEC25 35.00 P 0.01 0.01 0.01 0.02 +0.01 41 421 6,953 -1
30DEC25 36.00 P 0.03 0.03 0.03 0.04 +0.02 37 253 6,291 -208
30DEC25 37.00 P 0.07 0.07 0.05 0.09 +0.05 33 182 7,235 -16
30DEC25 38.00 P 0.16 0.20 0.15 0.21 +0.09 30 478 9,268 -87
30DEC25 39.00 P 0.40 0.52 0.39 0.47 +0.15 26 1,313 12,075 -102
30DEC25 40.00 P 0.76 1.14 0.76 1.07 +0.33 27 1,432 18,686 -473
30DEC25 41.00 P 2.09 2.09 1.76 1.92 +0.50 31 4,027 10,042 -40
30DEC25 42.00 P 3.20 3.32 2.68 2.85 +0.57 34 90 10,282 -41
30DEC25 43.00 P 3.90 3.91 3.76 3.89 +0.65 48 60 5,953 +6
30DEC25 44.00 P 5.10 5.73 4.66 4.85 +0.62 51 49 7,754 -7
30DEC25 45.00 P 5.60 5.95 5.60 5.85 +0.48 59 770 22,266 +193
30DEC25 46.00 P 7.65 7.65 6.82 6.85 +0.46 66 7 4,594 -6
30DEC25 47.00 P 7.80 7.80 7.80 7.85 +0.43 73 27 8,719 -27
30DEC25 48.00 P 8.80 8.80 8.80 9.06 +0.85 109 13 8,911 -122
30DEC25 49.00 P 0.00 0.00 0.00 9.84 +0.63 84 0 885 -346
30DEC25 50.00 P 10.70 10.90 10.64 10.80 +0.59 0 58 3,321 -2,034
30DEC25 52.50 P 13.67 13.67 13.20 13.34 +0.44 105 11 2,014 0
30DEC25 55.00 P 15.88 15.89 15.74 15.84 +0.64 119 172 7,074 0
30DEC25 57.50 P 18.26 18.26 18.26 18.67 +0.97 189 1 2,381 0
30DEC25 60.00 P 0.00 0.00 0.00 21.01 +0.81 182 0 1,478 0
30DEC25 62.50 P 0.00 0.00 0.00 23.30 +0.60 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 25.80 +0.60 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 28.30 +0.60 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 48.30 +0.60 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 50.80 +0.60 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 53.30 +0.60 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 55.80 +0.60 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 58.30 +0.60 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 60.80 +0.60 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 63.30 +0.60 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 65.80 +0.60 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 68.30 +0.60 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 70.80 +0.60 0 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02JAN26 35.00 P 0.03 0.03 0.03 0.02 0.00 35 1 1 +1
02JAN26 36.00 P 0.07 0.07 0.06 0.05 +0.01 32 9 24 +9
02JAN26 37.00 P 0.14 0.15 0.12 0.13 +0.03 31 111 141 +111
02JAN26 38.00 P 0.29 0.32 0.26 0.27 +0.05 28 117 247 +109
02JAN26 39.00 P 0.59 0.67 0.55 0.60 +0.14 27 428 344 +186
02JAN26 40.00 P 1.19 1.23 1.15 1.20 +0.32 28 224 449 +224
02JAN26 41.00 P 1.94 1.94 1.94 2.01 +0.46 31 51 3 -49
02JAN26 42.00 P 0.00 0.00 0.00 2.89 +0.49 33 0 0 0
02JAN26 43.00 P 0.00 0.00 0.00 3.89 +0.59 41 0 1 0
02JAN26 44.00 P 0.00 0.00 0.00 4.85 +0.61 43 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 5.85 +0.48 50 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 6.85 +0.46 56 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 7.85 +0.43 62 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 9.06 +0.78 92 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 9.84 +0.56 71 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 10.80 +0.52 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29JAN26 30.00 P 0.06 0.06 0.06 0.01 -0.01 35 41 839 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 530 0
29JAN26 32.00 P 0.11 0.12 0.11 0.03 -0.03 32 8 1,151 0
29JAN26 33.00 P 0.13 0.16 0.13 0.06 -0.04 31 84 1,248 +20
29JAN26 34.00 P 0.22 0.23 0.21 0.12 -0.05 31 203 1,413 -27
29JAN26 35.00 P 0.32 0.34 0.31 0.24 -0.03 32 271 10,252 -62
29JAN26 36.00 P 0.46 0.49 0.44 0.41 +0.01 32 320 9,595 -51
29JAN26 37.00 P 0.64 0.71 0.64 0.67 +0.07 32 143 6,030 +17
29JAN26 38.00 P 0.95 1.05 0.94 0.99 +0.13 31 941 7,691 +98
29JAN26 39.00 P 1.32 1.48 1.32 1.43 +0.23 31 592 5,920 +63
29JAN26 40.00 P 1.73 2.06 1.73 1.99 +0.31 32 354 8,062 +61
29JAN26 41.00 P 2.38 2.74 2.38 2.67 +0.41 33 21 4,060 -1
29JAN26 42.00 P 3.37 3.46 3.29 3.32 +0.39 31 22 8,861 +4
29JAN26 43.00 P 4.20 4.20 4.20 4.19 +0.35 33 3 13,073 +3
29JAN26 44.00 P 5.00 5.19 5.00 5.08 +0.44 35 25 4,212 -13
29JAN26 45.00 P 6.01 6.07 5.99 5.99 +0.49 36 135 1,938 +10
29JAN26 46.00 P 6.96 6.96 6.88 6.88 +0.42 34 28 2,614 +20
29JAN26 47.00 P 0.00 0.00 0.00 7.85 +0.43 36 0 4,345 0
29JAN26 48.00 P 8.93 8.93 8.93 9.06 +0.78 50 4 1,404 -4
29JAN26 49.00 P 9.80 9.80 9.80 9.84 +0.56 41 1 1,622 -1
29JAN26 50.00 P 10.70 10.95 10.70 10.80 +0.52 0 11 4,826 +1
29JAN26 52.50 P 0.00 0.00 0.00 13.34 +0.44 51 0 1,896 0
29JAN26 55.00 P 0.00 0.00 0.00 15.84 +0.64 58 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 18.67 +0.97 86 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.01 +0.81 84 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.30 +0.60 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.80 +0.60 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.30 +0.60 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
26FEB26 29.00 P 0.11 0.11 0.11 0.03 0.00 34 18 205 +13
26FEB26 30.00 P 0.15 0.15 0.15 0.06 +0.01 34 30 299 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 192 0
26FEB26 32.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 381 0
26FEB26 33.00 P 0.32 0.34 0.32 0.25 +0.04 33 62 1,116 +31
26FEB26 34.00 P 0.43 0.43 0.43 0.38 +0.05 33 22 1,531 -18
26FEB26 35.00 P 0.60 0.63 0.59 0.57 +0.08 33 381 2,735 +42
26FEB26 36.00 P 0.81 0.84 0.79 0.80 +0.10 32 124 2,976 +123
26FEB26 37.00 P 1.06 1.12 1.05 1.09 +0.14 32 84 15,127 -11
26FEB26 38.00 P 1.42 1.50 1.41 1.45 +0.18 31 124 5,416 +121
26FEB26 39.00 P 1.90 1.95 1.88 1.92 +0.24 32 5,395 7,436 +5,200
26FEB26 40.00 P 2.44 2.51 2.41 2.46 +0.31 32 24 9,997 +11
26FEB26 41.00 P 3.07 3.07 3.07 3.12 +0.37 32 10 4,120 +10
26FEB26 42.00 P 3.78 3.78 3.78 3.78 +0.42 32 1 7,143 0
26FEB26 43.00 P 4.50 4.50 4.50 4.50 +0.41 32 1 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 5.35 +0.49 33 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 6.20 +0.69 34 0 132 0
26FEB26 46.00 P 0.00 0.00 0.00 7.08 +0.55 34 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.99 +0.57 34 0 158 0
26FEB26 48.00 P 9.00 9.00 9.00 9.06 +0.64 40 11 28 +7
26FEB26 49.00 P 0.00 0.00 0.00 9.86 +0.50 34 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 10.81 +0.46 33 0 89 0
26FEB26 52.50 P 0.00 0.00 0.00 13.34 +0.44 41 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 15.84 +0.64 46 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.67 +0.97 67 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 21.01 +0.81 66 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.30 +0.60 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 25.80 +0.60 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.30 +0.60 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 38 0 11,076 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 37 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 411 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 314 0
30MAR26 30.00 P 0.32 0.32 0.30 0.20 +0.03 36 7 607 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 797 0
30MAR26 32.00 P 0.50 0.50 0.50 0.42 +0.06 36 5 1,560 0
30MAR26 33.00 P 0.67 0.67 0.66 0.59 +0.08 36 21 7,023 +5
30MAR26 34.00 P 0.82 0.83 0.81 0.79 +0.09 35 120 7,185 +11
30MAR26 35.00 P 0.99 1.07 0.99 1.05 +0.12 35 17 27,891 +4
30MAR26 36.00 P 1.31 1.35 1.31 1.33 +0.13 35 5 4,335 +5
30MAR26 37.00 P 1.56 1.56 1.56 1.66 +0.16 34 100 7,780 0
30MAR26 38.00 P 2.00 2.10 2.00 2.06 +0.19 34 336 15,051 0
30MAR26 39.00 P 2.50 2.55 2.45 2.53 +0.24 34 94 13,846 +8
30MAR26 40.00 P 3.11 3.11 3.06 3.07 +0.29 34 86 27,033 -1
30MAR26 41.00 P 3.72 3.72 3.71 3.70 +0.34 35 95 6,686 -85
30MAR26 42.00 P 4.23 4.45 4.23 4.37 +0.39 35 121 18,515 -80
30MAR26 43.00 P 0.00 0.00 0.00 5.11 +0.43 35 0 5,621 0
30MAR26 44.00 P 0.00 0.00 0.00 5.83 +0.40 35 0 9,385 0
30MAR26 45.00 P 6.17 6.75 6.17 6.64 +0.47 36 4 6,059 0
30MAR26 46.00 P 7.50 7.50 7.50 7.24 +0.27 32 8 2,532 +8
30MAR26 47.00 P 0.00 0.00 0.00 8.34 +0.46 37 0 5,084 0
30MAR26 48.00 P 0.00 0.00 0.00 9.07 +0.19 34 0 7,593 0
30MAR26 49.00 P 0.00 0.00 0.00 10.11 +0.49 37 0 5,731 0
30MAR26 50.00 P 0.00 0.00 0.00 11.02 +0.48 37 0 11,697 0
30MAR26 52.50 P 0.00 0.00 0.00 13.34 +0.44 36 0 8,361 0
30MAR26 55.00 P 0.00 0.00 0.00 15.84 +0.62 40 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 18.67 +0.97 56 0 3,369 -100
30MAR26 60.00 P 0.00 0.00 0.00 21.01 +0.81 56 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 23.30 +0.60 0 0 78 -100
30MAR26 65.00 P 0.00 0.00 0.00 25.80 +0.60 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.30 +0.60 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.30 +0.60 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 50.80 +0.60 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.30 +0.60 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 55.80 +0.60 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.30 +0.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 60.80 +0.60 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.30 +0.60 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 65.80 +0.60 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.30 +0.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 70.80 +0.60 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 139 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.06 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.07 40 0 23 0
29JUN26 25.00 P 0.30 0.30 0.30 0.19 +0.09 39 12 385 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.12 39 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 +0.14 39 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 +0.16 39 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 +0.19 39 0 218 0
29JUN26 30.00 P 0.78 0.80 0.78 0.77 +0.21 38 26 903 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.96 +0.23 38 0 503 0
29JUN26 32.00 P 0.00 0.00 0.00 1.16 +0.22 38 0 887 0
29JUN26 33.00 P 0.00 0.00 0.00 1.38 +0.19 37 0 1,243 0
29JUN26 34.00 P 1.61 1.61 1.61 1.64 +0.18 36 100 5,696 +100
29JUN26 35.00 P 1.98 1.98 1.97 1.96 +0.17 36 4 7,031 +4
29JUN26 36.00 P 2.27 2.35 2.27 2.30 +0.16 36 144 2,470 0
29JUN26 37.00 P 0.00 0.00 0.00 2.70 +0.19 36 0 11,562 0
29JUN26 38.00 P 0.00 0.00 0.00 3.14 +0.21 35 0 7,565 0
29JUN26 39.00 P 3.51 3.66 3.51 3.65 +0.26 36 15 2,794 +2
29JUN26 40.00 P 4.15 4.19 4.15 4.20 +0.30 36 36 10,742 +30
29JUN26 41.00 P 4.68 4.77 4.68 4.82 +0.34 36 6,768 9,499 +6,219
29JUN26 42.00 P 5.37 5.37 5.37 5.38 +0.27 36 15 2,386 -15
29JUN26 43.00 P 6.07 6.07 6.01 6.06 +0.36 36 45 749 +45
29JUN26 44.00 P 0.00 0.00 0.00 6.83 +0.34 37 0 3,277 0
29JUN26 45.00 P 0.00 0.00 0.00 7.57 +0.35 37 0 18,073 0
29JUN26 46.00 P 0.00 0.00 0.00 8.28 +0.41 37 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 9.14 +0.38 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.95 +0.39 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.78 +0.41 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.55 +0.35 37 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 13.61 +0.30 35 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 16.06 +0.48 38 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 18.67 +0.78 44 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 21.01 +0.74 44 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 23.32 +0.60 40 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 25.80 +0.60 0 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.30 +0.60 0 0 3 0
29JUN26 70.00 P 30.74 30.83 30.74 30.80 +0.60 0 25 134 -10
29JUN26 72.50 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.30 +0.60 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.80 +0.60 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.31 +0.61 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.80 +0.60 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.30 +0.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 60.80 +0.60 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.30 +0.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 65.80 +0.60 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.30 +0.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 70.80 +0.60 0 0 0 0
29SEP26 20.00 P 0.25 0.25 0.24 0.09 -0.01 40 115 686 +100
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 85 0
29SEP26 25.00 P 0.48 0.52 0.48 0.42 -0.01 39 9 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.01 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 0.00 39 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.01 39 0 252 0
29SEP26 29.00 P 1.11 1.11 1.11 1.04 +0.01 38 8 230 +7
29SEP26 30.00 P 1.28 1.28 1.28 1.25 +0.03 38 8 1,270 +8
29SEP26 31.00 P 1.50 1.50 1.50 1.51 +0.09 38 100 226 +1
29SEP26 32.00 P 0.00 0.00 0.00 1.74 +0.09 38 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 2.01 +0.10 37 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.33 +0.12 37 0 496 0
29SEP26 35.00 P 2.70 2.70 2.70 2.69 +0.14 37 20 2,292 +20
29SEP26 36.00 P 3.01 3.11 3.01 3.09 +0.18 37 31 3,833 +9
29SEP26 37.00 P 0.00 0.00 0.00 3.48 +0.15 36 0 4,586 0
29SEP26 38.00 P 3.98 3.99 3.98 3.99 +0.24 36 49 2,333 -24
29SEP26 39.00 P 4.50 4.50 4.50 4.50 +0.27 36 4,629 8,202 +4,349
29SEP26 40.00 P 5.01 5.07 5.01 5.04 +0.26 36 28 3,534 0
29SEP26 41.00 P 5.58 5.63 5.58 5.63 +0.31 36 16 2,094 0
29SEP26 42.00 P 6.26 6.26 6.26 6.26 +0.35 37 13 919 -13
29SEP26 43.00 P 6.75 6.75 6.75 6.83 +0.28 36 1 2,370 +1
29SEP26 44.00 P 0.00 0.00 0.00 7.58 +0.33 37 0 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 8.30 +0.34 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 9.04 +0.35 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.81 +0.34 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.60 +0.42 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.39 +0.37 38 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 12.19 +0.38 38 0 9,291 0
29SEP26 52.50 P 0.00 0.00 0.00 14.30 +0.41 38 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 16.46 +0.43 38 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.70 +0.45 38 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.01 +0.50 38 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 23.32 +0.48 36 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 25.80 +0.52 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.30 +0.57 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.80 +0.60 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
30DEC26 25.00 P 0.79 0.82 0.79 0.53 +0.10 36 11 179 +11
30DEC26 26.00 P 0.95 0.95 0.95 0.69 +0.15 37 1 3 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.85 +0.17 37 0 9 0
30DEC26 28.00 P 1.28 1.28 1.28 1.07 +0.24 37 10 329 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 +0.25 37 0 205 0
30DEC26 30.00 P 1.70 1.72 1.70 1.56 +0.34 37 27 1,803 +27
30DEC26 31.00 P 0.00 0.00 0.00 1.84 +0.38 37 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 2.17 +0.41 37 0 102 0
30DEC26 33.00 P 0.00 0.00 0.00 2.53 +0.41 37 0 102 0
30DEC26 34.00 P 0.00 0.00 0.00 2.90 +0.40 37 0 130 0
30DEC26 35.00 P 3.24 3.26 3.20 3.26 +0.34 37 2,047 2,181 +2,011
30DEC26 36.00 P 3.66 3.66 3.66 3.70 +0.32 37 1 131 -1
30DEC26 37.00 P 0.00 0.00 0.00 4.11 +0.26 36 0 414 0
30DEC26 38.00 P 4.53 4.53 4.53 4.64 +0.26 37 6 166 +6
30DEC26 39.00 P 5.15 5.15 5.15 5.15 +0.25 37 10 44 +3
30DEC26 40.00 P 5.61 5.70 5.60 5.69 +0.30 37 29 678 +17
30DEC26 41.00 P 0.00 0.00 0.00 6.23 +0.27 36 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.84 +0.29 36 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 7.50 +0.33 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 +0.40 37 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.94 +0.35 37 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.66 +0.35 38 0 205 0
30DEC26 47.00 P 0.00 0.00 0.00 10.41 +0.37 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.17 +0.37 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.96 +0.40 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.75 +0.60 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.78 +0.47 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.86 +0.46 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.07 +0.47 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.29 +0.47 39 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 23.56 +0.49 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.88 +0.56 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.43 +0.70 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.86 +0.60 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.32 +0.60 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
TOTAL PUT 37,526 794,129 +16,136
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$ 19.15
30DEC25 3.90 C 0.00 0.00 0.00 15.25 +0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 15.15 +0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 15.07 +0.07 473 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.95 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.85 +0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.76 +0.06 408 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.65 +0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.55 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.49 +0.09 479 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.35 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 14.25 +0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 14.19 +0.09 458 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.91 +0.06 357 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.65 +0.05 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 13.40 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 13.15 +0.05 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.91 +0.06 308 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.66 +0.06 297 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 12.40 +0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 12.15 +0.05 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.90 +0.04 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.66 +0.05 256 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.40 +0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 11.15 +0.04 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.91 +0.05 229 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.66 +0.05 221 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 10.41 +0.05 213 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 10.18 +0.07 252 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.91 +0.05 197 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.66 +0.05 190 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 9.40 +0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.15 +0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.68 +0.07 203 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 8.16 +0.05 149 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.66 +0.05 136 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.16 +0.05 124 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.66 +0.05 113 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.16 +0.05 102 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.66 +0.05 91 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.16 +0.05 81 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.66 +0.05 71 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 4.16 +0.05 61 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.66 +0.05 52 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 3.17 +0.06 62 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.65 +0.04 0 0 51 0
30DEC25 17.00 C 2.11 2.11 2.11 2.16 +0.04 0 1 21 0
30DEC25 17.50 C 0.00 0.00 0.00 1.68 +0.04 39 1 51 -1
30DEC25 18.00 C 0.00 0.00 0.00 1.21 +0.01 36 0 33 0
30DEC25 18.50 C 0.00 0.00 0.00 0.78 -0.01 34 0 35 0
30DEC25 19.00 C 0.47 0.47 0.46 0.46 -0.03 35 3 55 -1
30DEC25 19.50 C 0.36 0.36 0.27 0.26 -0.04 38 6 27 +3
30DEC25 20.00 C 0.10 0.25 0.10 0.12 -0.03 37 7 29 -1
30DEC25 21.00 C 0.07 0.07 0.05 0.02 -0.01 39 2 150 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 9.15 +0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.68 +0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.16 +0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.66 +0.02 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.16 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.71 +0.07 64 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.21 +0.06 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.71 +0.06 52 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.21 +0.05 46 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.23 +0.08 42 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.76 +0.10 43 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.30 +0.09 42 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.86 +0.04 42 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.43 +0.01 41 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.13 +0.06 45 0 6 0
29JAN26 18.00 C 1.87 1.87 1.87 1.74 0.00 43 2 19 +1
29JAN26 18.50 C 0.00 0.00 0.00 1.44 -0.02 43 0 9 0
29JAN26 19.00 C 1.09 1.15 1.09 1.20 -0.01 45 2 11 0
29JAN26 19.50 C 0.96 0.96 0.96 0.99 -0.02 46 1 16 +1
29JAN26 20.00 C 0.91 0.91 0.79 0.81 -0.03 46 11 20 0
29JAN26 21.00 C 0.62 0.62 0.62 0.50 -0.03 46 1 6 +1
29JAN26 22.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 19 0
29JAN26 23.00 C 0.22 0.22 0.22 0.17 -0.01 46 1 18 0
29JAN26 24.00 C 0.21 0.21 0.17 0.09 -0.02 46 2 9 +1
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 46 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 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
26FEB26 11.00 C 0.00 0.00 0.00 8.21 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.72 +0.08 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.25 +0.11 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.73 +0.05 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.24 +0.04 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.80 +0.14 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.31 +0.05 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.80 0.00 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.26 -0.08 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.95 +0.06 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.45 +0.02 40 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.14 -0.01 45 0 0 0
26FEB26 17.00 C 2.71 2.71 2.71 2.78 +0.06 45 1 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.46 +0.06 46 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 2.09 -0.01 44 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.82 -0.01 44 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.59 -0.01 45 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 1.37 -0.03 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.20 -0.02 46 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 0.87 -0.02 47 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.42 -0.02 47 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.28 -0.02 46 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.26 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.15 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.08 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.99 +0.05 108 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.91 +0.07 129 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.79 +0.09 101 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.69 +0.05 96 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.59 +0.05 91 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.50 +0.06 109 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.40 +0.06 107 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.29 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.19 +0.05 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.94 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.70 +0.05 88 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.45 +0.05 79 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.21 +0.11 90 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.95 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.70 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.46 +0.05 73 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.19 +0.03 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.96 +0.10 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.69 +0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.40 -0.02 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.22 +0.05 60 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.95 0.00 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.66 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.18 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.98 +0.05 50 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.70 +0.04 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.49 +0.13 53 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.27 +0.14 63 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.68 +0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.26 +0.09 49 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.73 +0.02 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.29 +0.13 48 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.77 +0.09 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.29 +0.07 39 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.86 +0.10 44 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.31 -0.02 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.88 +0.01 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.50 +0.02 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.11 0.00 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.74 -0.01 44 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.42 +0.01 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.11 +0.01 46 0 0 0
30MAR26 17.50 C 2.60 2.60 2.60 2.81 +0.01 47 10 10 +10
30MAR26 18.00 C 0.00 0.00 0.00 2.56 +0.03 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.24 -0.03 47 0 8 0
30MAR26 19.00 C 0.00 0.00 0.00 2.01 -0.02 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.83 -0.03 48 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 1.65 0.00 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.31 -0.04 49 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 1.01 -0.05 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 -0.04 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.44 -0.04 49 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.59 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.52 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.42 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.29 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.23 +0.09 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.98 +0.11 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.73 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.45 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.21 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.95 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.75 +0.09 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.51 +0.10 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.22 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.96 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.69 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.41 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.22 +0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.95 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.66 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.46 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.25 +0.07 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.03 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.74 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.57 +0.11 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.37 +0.16 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.80 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.34 +0.04 38 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.83 0.00 29 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.44 +0.03 44 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.00 +0.03 44 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.55 +0.04 43 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.14 +0.04 44 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.76 +0.06 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.40 +0.07 46 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 5.03 +0.05 46 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.68 +0.04 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.32 0.00 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.03 0.00 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.80 +0.05 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.51 +0.01 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.27 -0.02 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.02 +0.04 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 -0.02 49 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.60 -0.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.42 -0.03 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.10 -0.03 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.76 -0.04 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.49 -0.03 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.25 -0.04 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.04 -0.04 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.88 -0.03 49 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.71 -0.03 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.75 +0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.51 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.27 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.03 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.76 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.57 +0.05 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.37 +0.08 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.83 0.00 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.41 +0.03 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.97 +0.03 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.55 +0.03 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.14 -0.02 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.75 +0.02 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.38 -0.02 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.05 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.68 0.00 46 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.36 0.00 47 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.07 +0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.77 -0.01 47 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.50 -0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.25 -0.01 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.06 +0.03 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.83 +0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.58 -0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.41 -0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.21 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.03 -0.03 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.73 -0.03 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 -0.03 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.15 -0.03 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.90 -0.03 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.67 -0.03 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 -0.03 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.25 -0.07 50 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 8.12 -0.01 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.73 -0.02 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.35 -0.03 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.01 -0.03 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.69 -0.01 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.36 -0.03 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.07 -0.01 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.78 -0.01 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.50 -0.02 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.25 -0.01 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.99 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.77 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.57 +0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.36 +0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.14 -0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.98 +0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.79 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.61 -0.02 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.30 -0.02 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.03 -0.02 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 -0.01 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 -0.01 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.26 -0.01 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.03 -0.01 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 -0.01 51 0 0 0
TOTAL CALL 51 1,372 +14
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 436 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 417 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 387 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 361 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 337 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 325 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 315 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 304 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 294 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 275 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 266 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 258 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 241 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 182 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 63 0
30DEC25 18.50 P 0.00 0.00 0.00 0.14 -0.06 36 0 20 0
30DEC25 19.00 P 0.26 0.36 0.26 0.31 -0.10 36 4 17 +2
30DEC25 19.50 P 0.00 0.00 0.00 0.61 -0.09 39 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 0.98 -0.09 40 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.86 -0.12 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.94 -0.05 76 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.85 -0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.98 -0.07 119 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.98 -0.02 134 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.98 +0.07 148 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.98 +0.01 162 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 112 0
29JAN26 16.00 P 0.10 0.10 0.10 0.13 -0.02 46 6 64 +2
29JAN26 16.50 P 0.00 0.00 0.00 0.19 -0.04 45 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 17 0
29JAN26 17.50 P 0.42 0.42 0.42 0.41 -0.05 45 1 19 +1
29JAN26 18.00 P 0.52 0.52 0.50 0.57 -0.05 45 2 13 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.77 -0.09 45 0 3 0
29JAN26 19.00 P 0.00 0.00 0.00 1.03 -0.07 46 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.30 -0.09 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.63 -0.08 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.35 -0.07 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.18 0.00 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.06 -0.09 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.98 -0.12 54 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.98 -0.10 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.03 -0.08 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.98 -0.03 74 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 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 48 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 44 0
26FEB26 16.50 P 0.41 0.41 0.41 0.41 -0.04 45 1 1 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.54 -0.05 45 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.70 -0.05 45 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 0.88 -0.06 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.09 -0.09 45 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.38 -0.07 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.65 -0.10 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.97 -0.09 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.59 -0.16 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.44 -0.03 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.28 -0.08 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.15 -0.10 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.10 -0.02 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.10 -0.01 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.98 -0.12 58 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 116 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 106 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 0.00 101 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 94 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 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 77 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 72 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 63 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.26 -0.03 48 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.34 -0.04 48 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.44 -0.05 48 0 61 0
30MAR26 16.00 P 0.47 0.47 0.47 0.56 -0.06 48 6 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.70 -0.06 48 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.86 -0.07 47 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.04 -0.07 47 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.25 -0.07 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.50 -0.07 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.77 -0.07 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.04 -0.10 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.36 -0.11 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.06 -0.09 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.79 -0.10 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.59 -0.09 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.43 -0.09 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.32 -0.09 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.22 -0.10 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.20 -0.03 60 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 78 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 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 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 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 57 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 0.01 -0.01 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
29JUN26 12.00 P 0.16 0.16 0.16 0.23 -0.01 49 10 17 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.70 -0.04 48 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.83 -0.05 48 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 -0.05 48 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 1.16 -0.05 48 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.34 -0.06 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.55 -0.06 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.76 -0.06 48 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 2.00 -0.08 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 -0.09 48 0 0 0
29JUN26 19.00 P 2.49 2.49 2.49 2.55 -0.10 48 20 20 +20
29JUN26 19.50 P 0.00 0.00 0.00 2.87 -0.08 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.19 -0.08 49 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.86 -0.09 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.58 -0.11 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.36 -0.09 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.16 -0.08 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.97 -0.08 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.83 -0.08 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.70 -0.06 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29SEP26 10.00 P 0.11 0.11 0.11 0.17 -0.02 49 10 10 +9
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.03 49 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.03 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.04 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 -0.04 49 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.05 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.05 49 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.45 -0.05 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.64 -0.06 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.05 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 -0.06 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 -0.07 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.59 -0.07 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 -0.08 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.18 -0.07 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 -0.07 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 -0.08 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 -0.09 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 -0.09 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.96 -0.08 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.08 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.52 -0.08 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.34 -0.08 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.17 -0.08 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 -0.02 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.03 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 -0.03 50 0 0 0
30DEC26 14.00 P 1.24 1.24 1.24 1.26 -0.03 50 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.04 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.03 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.82 -0.04 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 -0.04 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 -0.04 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.52 -0.02 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.07 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 -0.08 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.30 -0.08 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 -0.08 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 -0.07 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.26 -0.07 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 -0.07 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.65 -0.08 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 -0.08 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 -0.07 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.96 -0.06 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.76 -0.06 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.59 -0.06 55 0 0 0
TOTAL PUT 61 2,377 +47
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$ 3.95
30DEC25 2.10 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.25 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.15 -0.05 0 0 700 0
30DEC25 3.90 C 0.08 0.08 0.08 0.07 -0.04 17 3 7 +3
30DEC25 4.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 120 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC25 4.50 C 0.01 0.01 0.01 0.01 0.00 61 26 575 -26
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.06 -0.01 22 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
26FEB26 4.00 C 0.15 0.15 0.15 0.13 -0.03 21 8 8 -2
26FEB26 4.10 C 0.00 0.00 0.00 0.09 -0.03 21 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 -0.03 21 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.02 21 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.48 -0.02 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.38 -0.01 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 -0.05 31 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.98 -0.06 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.03 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 -0.03 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 37 4,171 -25
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 60 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 37 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
30DEC25 3.90 P 0.02 0.02 0.02 0.03 +0.01 23 50 237 +36
30DEC25 4.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.16 +0.04 26 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.26 +0.05 36 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.46 +0.05 55 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.56 +0.04 63 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.86 +0.04 87 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.96 +0.05 94 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.81 +0.04 146 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.56 +0.05 226 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.80 +0.03 0 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 41 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 3.70 P 0.03 0.03 0.03 0.03 0.00 24 114 114 +84
29JAN26 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.08 0.00 21 0 189 0
29JAN26 4.00 P 0.12 0.12 0.12 0.14 +0.02 23 8 72 +8
29JAN26 4.10 P 0.00 0.00 0.00 0.20 +0.03 22 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.28 +0.03 24 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.37 +0.04 26 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.67 +0.05 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.96 +0.05 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.06 +0.04 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.32 +0.05 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.56 +0.04 62 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.81 +0.04 69 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 31 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.23 +0.02 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.30 +0.03 22 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.39 +0.04 25 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.48 +0.04 26 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.57 +0.04 27 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.67 +0.05 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.86 +0.03 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.96 +0.03 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.32 +0.05 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.56 +0.04 49 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.81 +0.02 55 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 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 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.16 +0.01 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 +0.03 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.34 +0.03 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 +0.04 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 +0.02 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 +0.05 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 +0.03 33 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 +0.05 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.56 +0.04 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.56 +0.04 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.06 +0.04 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.31 +0.04 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.56 +0.04 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.81 +0.02 75 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.03 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 +0.03 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.57 +0.05 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.81 +0.02 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.31 +0.02 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 +0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.06 +0.03 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.31 +0.03 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.56 +0.04 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.81 +0.02 59 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 0.00 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.01 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 +0.02 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.37 +0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 +0.03 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.84 +0.03 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 +0.04 36 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 +0.03 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.62 +0.03 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.86 +0.04 33 0 0 0
TOTAL PUT 172 3,295 +128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.16
30DEC25 17.50 C 0.00 0.00 0.00 12.67 +0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.17 +0.28 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.67 +0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.17 +0.29 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.67 +0.28 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.17 +0.28 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.17 +0.27 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.17 +0.27 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.18 +0.29 55 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.18 +0.30 44 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.18 +0.29 33 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.18 +0.28 23 0 618 0
30DEC25 29.00 C 0.90 1.15 0.90 1.18 +0.27 12 2 140 0
30DEC25 30.00 C 0.00 0.00 0.00 0.33 +0.13 13 0 788 0
30DEC25 31.00 C 0.05 0.05 0.05 0.03 +0.02 15 40 272 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 287 0
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 40 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.72 +0.06 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.17 +0.23 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.69 +0.25 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.17 +0.28 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.17 +0.22 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.19 +0.24 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.18 +0.22 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.19 +0.23 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.21 +0.25 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.20 +0.14 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.25 +0.23 7 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.34 +0.18 12 0 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.66 +0.12 13 0 317 0
29JAN26 31.00 C 0.00 0.00 0.00 0.26 +0.06 14 0 389 0
29JAN26 32.00 C 0.08 0.08 0.08 0.08 +0.02 14 1 311 +1
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 14 0 337 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 17 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.69 +0.20 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.22 +0.23 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.19 +0.20 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.22 +0.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.21 +0.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.24 +0.26 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.26 +0.24 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.27 +0.22 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.28 +0.15 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.35 +0.19 11 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.53 +0.18 13 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.87 +0.11 13 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.44 +0.07 14 0 248 0
26FEB26 32.00 C 0.22 0.22 0.22 0.20 +0.04 14 3 285 -3
26FEB26 33.00 C 0.00 0.00 0.00 0.08 +0.02 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 15 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 12.75 +0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.24 +0.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.76 +0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.31 +0.12 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.73 +0.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.26 +0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.30 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.26 +0.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.33 +0.31 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.32 +0.21 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.36 +0.23 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.39 +0.17 9 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.53 +0.18 14 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.77 +0.17 14 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.17 +0.12 15 0 1,398 0
30MAR26 31.00 C 0.00 0.00 0.00 0.72 +0.09 15 0 149 0
30MAR26 32.00 C 0.00 0.00 0.00 0.42 +0.07 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.22 +0.04 15 0 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 15 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.83 +0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.33 +0.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.84 +0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.35 +0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.35 +0.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.38 +0.25 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.37 +0.18 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.41 +0.19 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.47 +0.16 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.57 +0.13 12 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.83 +0.19 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.14 +0.22 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.52 +0.13 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.05 +0.11 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.71 +0.10 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.05 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 +0.06 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.04 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.83 +0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.38 +0.19 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.04 +0.42 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.40 +0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.39 +0.27 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.43 +0.27 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.46 +0.27 16 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.44 +0.22 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.49 +0.20 13 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.58 +0.27 15 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.72 +0.26 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.03 +0.20 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.37 +0.18 16 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 +0.14 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.31 +0.10 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 +0.07 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 +0.06 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 +0.05 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.03 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.02 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.43 +0.28 15 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.43 +0.27 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.46 +0.27 14 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 +0.24 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.49 +0.20 11 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.62 +0.28 14 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 +0.10 14 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 +0.19 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 +0.16 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.99 +0.13 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.57 +0.11 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 +0.09 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.93 +0.07 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 +0.05 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 +0.04 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 +0.03 16 0 0 0
30DEC26 37.00 C 0.26 0.26 0.26 0.28 +0.02 16 19 19 +19
30DEC26 38.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 +0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
TOTAL CALL 65 8,102 +17
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 520 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 571 0
30DEC25 29.00 P 0.03 0.03 0.03 0.01 -0.01 16 1 712 -1
30DEC25 30.00 P 0.22 0.22 0.16 0.16 -0.13 14 90 356 -90
30DEC25 31.00 P 0.00 0.00 0.00 0.88 -0.27 17 0 354 0
30DEC25 32.00 P 0.00 0.00 0.00 1.90 -0.23 33 0 34 0
30DEC25 33.00 P 0.00 0.00 0.00 2.90 -0.22 46 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.92 -0.25 60 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.91 -0.26 69 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.91 -0.27 79 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.91 -0.26 89 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.93 -0.23 102 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.92 -0.23 109 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.93 -0.22 119 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.90 -0.25 120 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 496 0
29JAN26 29.00 P 0.14 0.14 0.14 0.13 -0.06 14 15 988 0
29JAN26 30.00 P 0.00 0.00 0.00 0.44 -0.14 14 0 646 0
29JAN26 31.00 P 0.00 0.00 0.00 1.05 -0.22 15 0 198 0
29JAN26 32.00 P 0.00 0.00 0.00 1.91 -0.25 17 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.92 -0.29 23 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.92 -0.26 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.92 -0.34 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.91 -0.27 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.91 -0.26 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.93 -0.25 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.92 -0.26 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.93 -0.24 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.91 -0.26 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 -0.04 14 0 274 0
26FEB26 29.00 P 0.00 0.00 0.00 0.25 -0.08 14 0 381 0
26FEB26 30.00 P 0.00 0.00 0.00 0.60 -0.13 14 0 66 0
26FEB26 31.00 P 0.00 0.00 0.00 1.18 -0.18 15 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.97 -0.25 16 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.93 -0.28 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.92 -0.26 23 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.92 -0.34 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.91 -0.27 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.92 -0.25 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.93 -0.25 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.93 -0.25 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.93 -0.24 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.91 -0.26 46 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 39 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 53 0
30MAR26 28.00 P 0.21 0.21 0.21 0.20 -0.05 15 6 104 +6
30MAR26 29.00 P 0.00 0.00 0.00 0.43 -0.09 15 0 330 0
30MAR26 30.00 P 0.00 0.00 0.00 0.81 -0.11 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.38 -0.14 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.11 -0.23 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.98 -0.23 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.96 -0.22 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.96 -0.30 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.97 -0.21 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.93 -0.24 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.94 -0.24 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.93 -0.26 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.93 -0.35 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.94 -0.23 41 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 24 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 20 0 6 0
29JUN26 22.00 P 0.05 0.05 0.05 0.01 0.00 17 10 26 +10
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.03 16 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.04 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 -0.08 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.00 -0.11 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.47 -0.15 15 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.16 -0.13 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.87 -0.21 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.72 -0.15 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.57 -0.21 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.46 -0.30 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.47 -0.25 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.37 -0.16 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.42 -0.21 24 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.39 -0.18 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.34 -0.23 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.31 -0.20 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 122 0
29SEP26 26.00 P 0.41 0.41 0.41 0.37 -0.07 16 1 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 -0.08 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.11 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 -0.13 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 -0.17 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.46 -0.19 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 -0.22 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 -0.23 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.76 -0.26 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.65 -0.27 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.58 -0.28 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.54 -0.24 22 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.52 -0.26 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.49 -0.25 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.43 -0.29 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.47 -0.19 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 -0.05 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 -0.07 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.09 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 -0.11 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.47 -0.13 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 -0.16 16 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.57 -0.11 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 -0.21 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 -0.23 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.83 -0.24 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.70 -0.26 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.62 -0.26 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.56 -0.28 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.54 -0.27 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.52 -0.27 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.49 -0.23 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.47 -0.19 25 0 0 0
TOTAL PUT 123 11,594 -75
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$ 5.12
30DEC25 2.30 C 0.00 0.00 0.00 2.86 +0.23 360 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.76 +0.23 343 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.66 +0.23 327 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.56 +0.23 311 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.46 +0.23 296 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.36 +0.23 281 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.26 +0.23 267 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.15 +0.22 238 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.06 +0.23 241 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.96 +0.23 228 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.86 +0.23 215 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.77 +0.24 215 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.67 +0.24 203 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.56 +0.23 180 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.46 +0.23 168 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.36 +0.23 157 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.26 +0.23 146 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.16 +0.23 136 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 +0.22 115 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.95 +0.22 105 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.85 +0.22 96 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.74 +0.21 76 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.64 +0.19 67 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.54 +0.19 58 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.44 +0.19 49 0 55 0
30DEC25 4.80 C 0.18 0.18 0.18 0.34 +0.19 40 80 115 -41
30DEC25 4.90 C 0.00 0.00 0.00 0.23 +0.14 24 0 6 0
30DEC25 5.00 C 0.07 0.09 0.07 0.16 +0.12 30 110 166 +100
30DEC25 5.25 C 0.00 0.00 0.00 0.04 +0.03 31 0 129 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 156 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 1.37 +0.23 69 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.27 +0.24 64 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.17 +0.23 59 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.07 +0.23 54 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.97 +0.22 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.87 +0.21 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.77 +0.21 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.67 +0.19 36 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.58 +0.19 34 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.50 +0.19 34 0 1 0
29JAN26 4.80 C 0.41 0.41 0.41 0.42 +0.17 33 4 10 0
29JAN26 4.90 C 0.32 0.35 0.32 0.34 +0.14 31 8 7 -4
29JAN26 5.00 C 0.22 0.29 0.22 0.28 +0.13 31 22 75 -9
29JAN26 5.25 C 0.08 0.14 0.08 0.16 +0.09 32 28 50 0
29JAN26 5.50 C 0.05 0.05 0.05 0.08 +0.05 31 10 140 +10
29JAN26 5.75 C 0.00 0.00 0.00 0.04 +0.03 32 0 229 0
29JAN26 6.00 C 0.02 0.02 0.02 0.02 +0.01 33 20 5,032 +15
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.38 +0.22 52 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.28 +0.22 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.18 +0.22 45 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.08 +0.21 41 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 +0.23 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.89 +0.22 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.80 +0.21 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.71 +0.20 34 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.63 +0.19 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.55 +0.17 32 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.47 +0.15 31 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.41 +0.14 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.34 +0.12 30 0 74 0
26FEB26 5.25 C 0.00 0.00 0.00 0.22 +0.08 30 0 90 0
26FEB26 5.50 C 0.15 0.15 0.15 0.13 +0.05 30 10 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 +0.04 31 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 30 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 34 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
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 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 2.57 +0.23 79 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.46 +0.23 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.38 +0.23 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.27 +0.22 66 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.17 +0.21 63 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.08 +0.23 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.98 +0.23 60 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.87 +0.22 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.78 +0.23 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 +0.25 49 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 +0.24 46 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.48 +0.22 43 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 +0.24 46 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.29 +0.23 40 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 +0.22 37 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 +0.22 36 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 +0.21 35 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 +0.18 34 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.85 +0.20 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.74 +0.16 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 +0.14 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.59 +0.13 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.55 +0.15 33 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 +0.13 32 0 0 0
30MAR26 5.00 C 0.42 0.42 0.42 0.42 +0.12 32 20 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 +0.09 32 0 116 0
30MAR26 5.50 C 0.22 0.22 0.22 0.21 +0.06 32 10 141 +10
30MAR26 5.75 C 0.13 0.16 0.13 0.14 +0.04 32 15 83 +15
30MAR26 6.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 +0.02 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 356 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
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.58 +0.22 72 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.48 +0.22 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.39 +0.24 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.29 +0.22 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.19 +0.22 61 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.10 +0.22 60 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.00 +0.22 57 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.90 +0.21 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.81 +0.22 53 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.71 +0.22 49 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.62 +0.22 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.52 +0.20 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 +0.21 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 +0.20 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.24 +0.19 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.15 +0.17 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 +0.20 38 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.17 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.18 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 +0.18 37 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.16 37 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 +0.14 36 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.15 36 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.13 35 0 51 0
29JUN26 5.00 C 0.51 0.51 0.51 0.53 +0.12 36 15 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 +0.10 35 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 +0.08 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 +0.07 35 0 49 0
29JUN26 6.00 C 0.21 0.21 0.21 0.18 +0.06 35 5 120 +5
29JUN26 6.25 C 0.00 0.00 0.00 0.13 +0.04 34 0 37 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 42 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 53 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
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.45 +0.20 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.36 +0.17 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 +0.18 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 +0.17 40 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.16 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.15 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 +0.15 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 +0.15 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 +0.13 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.14 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.13 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.12 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.12 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.09 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 +0.07 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 +0.05 36 0 42 0
29SEP26 6.50 C 0.23 0.23 0.23 0.19 +0.04 36 5 65 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 40 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.48 +0.17 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 +0.17 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 +0.16 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 +0.15 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 +0.15 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.14 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.14 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.13 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.12 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.12 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 +0.12 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.11 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.10 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.09 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.08 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.07 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.06 36 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
30DEC26 6.50 C 0.36 0.36 0.36 0.29 +0.05 37 1 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.04 36 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 5 0
TOTAL CALL 363 11,603 +106
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 244 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 232 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 208 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 197 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 186 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 176 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 165 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 223 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 811 0
30DEC25 4.80 P 0.01 0.01 0.01 0.01 -0.02 35 10 212 -3
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.05 26 0 1,014 0
30DEC25 5.00 P 0.09 0.09 0.04 0.03 -0.09 27 180 1,009 -140
30DEC25 5.25 P 0.16 0.16 0.16 0.16 -0.17 28 2 344 +2
30DEC25 5.50 P 0.51 0.51 0.51 0.38 -0.19 0 10 192 -10
30DEC25 5.75 P 0.00 0.00 0.00 0.63 -0.21 0 0 155 0
30DEC25 6.00 P 0.00 0.00 0.00 0.88 -0.20 0 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.13 -0.21 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.38 -0.20 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.63 -0.20 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.63 -0.20 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JAN26 4.50 P 0.03 0.03 0.02 0.02 -0.02 31 31 210 +29
29JAN26 4.60 P 0.00 0.00 0.00 0.03 -0.03 30 0 69 0
29JAN26 4.70 P 0.06 0.06 0.06 0.04 -0.04 28 8 60 0
29JAN26 4.80 P 0.06 0.07 0.06 0.07 -0.05 30 30 242 0
29JAN26 4.90 P 0.08 0.09 0.08 0.10 -0.06 30 70 359 +30
29JAN26 5.00 P 0.17 0.17 0.12 0.14 -0.08 31 24 474 +24
29JAN26 5.25 P 0.32 0.32 0.25 0.26 -0.13 29 20 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.44 -0.16 30 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.67 -0.18 36 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 0.88 -0.22 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.13 -0.21 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.38 -0.20 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 -0.20 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.63 -0.20 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.88 -0.20 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.02 -0.02 29 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 -0.02 29 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 113 0
26FEB26 4.60 P 0.06 0.06 0.06 0.06 -0.05 29 6 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.08 -0.06 29 0 6 0
26FEB26 4.80 P 0.11 0.11 0.11 0.11 -0.07 29 10 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.14 -0.09 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.18 -0.10 28 0 100 0
26FEB26 5.25 P 0.37 0.37 0.37 0.31 -0.13 29 10 101 +10
26FEB26 5.50 P 0.00 0.00 0.00 0.49 -0.15 30 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 -0.19 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 -0.23 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 -0.21 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 -0.20 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 -0.22 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.63 -0.20 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.88 -0.20 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.02 32 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.02 32 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.04 32 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.04 32 0 670 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.06 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 -0.08 31 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.08 32 0 130 0
30MAR26 5.00 P 0.27 0.27 0.25 0.25 -0.11 31 4 366 +4
30MAR26 5.25 P 0.38 0.38 0.38 0.39 -0.12 32 10 135 +10
30MAR26 5.50 P 0.55 0.55 0.55 0.56 -0.14 33 10 76 +10
30MAR26 5.75 P 0.74 0.74 0.74 0.73 -0.17 31 20 10 -10
30MAR26 6.00 P 0.00 0.00 0.00 0.93 -0.20 31 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.20 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 -0.21 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.23 0 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.20 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 -0.20 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.20 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 -0.20 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.02 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.02 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.03 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.03 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.04 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.06 34 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
29JUN26 4.70 P 0.35 0.35 0.33 0.36 -0.07 33 30 30 +30
29JUN26 4.80 P 0.38 0.38 0.38 0.41 -0.08 33 44 59 +44
29JUN26 4.90 P 0.42 0.42 0.42 0.46 -0.08 33 15 45 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.09 33 0 147 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.10 33 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 -0.12 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.13 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.21 -0.14 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 -0.15 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 -0.16 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.16 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.19 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 -0.19 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 -0.21 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.04 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.05 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.05 35 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.06 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.07 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.07 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.07 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.08 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.08 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.10 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 -0.11 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 -0.12 34 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 -0.13 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 -0.14 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 -0.14 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.15 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.17 26 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 -0.19 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.18 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 -0.19 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 -0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.05 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.06 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.06 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.07 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.07 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.08 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.08 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 -0.09 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.11 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.11 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.12 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.13 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.14 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.15 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.15 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.16 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 -0.17 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 -0.18 27 0 0 0
TOTAL PUT 544 18,189 +45
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$ 55.60
30DEC25 16.00 C 0.00 0.00 0.00 39.61 +0.70 244 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 39.11 +0.70 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 38.61 +0.70 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 38.11 +0.70 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 37.61 +0.70 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 37.11 +0.70 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 36.61 +0.70 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 36.11 +0.70 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 35.61 +0.70 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 34.61 +0.70 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 33.61 +0.69 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 32.61 +0.69 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 31.61 +0.45 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 30.75 +0.33 292 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 29.62 +0.20 185 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 28.65 +0.27 219 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 27.75 +0.59 254 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 26.62 +0.25 152 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.62 +0.27 141 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.62 +0.42 130 0 13 0
30DEC25 32.00 C 0.00 0.00 0.00 23.62 +0.27 116 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.62 +0.70 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.62 +0.70 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.66 +0.74 148 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.66 +0.73 140 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.62 +0.43 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.62 +0.20 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.67 +0.27 120 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.09 +0.71 176 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.62 +0.69 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.63 +0.44 73 0 15 0
30DEC25 43.00 C 12.72 12.72 12.72 12.63 +0.63 67 3 8 0
30DEC25 44.00 C 0.00 0.00 0.00 11.63 +0.43 60 0 0 0
30DEC25 45.00 C 10.98 10.98 10.98 10.63 +0.40 54 1 16 0
30DEC25 46.00 C 0.00 0.00 0.00 9.63 +0.43 47 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 8.89 +0.72 90 0 54 0
30DEC25 48.00 C 0.00 0.00 0.00 7.86 +0.72 78 0 98 0
30DEC25 49.00 C 0.00 0.00 0.00 6.83 +0.71 67 0 143 0
30DEC25 50.00 C 0.00 0.00 0.00 5.63 +0.64 0 0 140 0
30DEC25 52.50 C 3.05 3.50 2.80 3.21 +0.64 29 29 116 -26
30DEC25 55.00 C 1.03 1.65 0.80 1.22 +0.20 28 58 113 -10
30DEC25 57.50 C 0.31 0.55 0.31 0.29 +0.06 30 80 52 0
30DEC25 60.00 C 0.12 0.12 0.12 0.04 +0.01 31 15 94 +15
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 56 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 18.72 +0.53 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 17.72 +0.30 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 16.73 +0.33 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.09 +0.71 72 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.74 +0.69 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.74 +0.55 32 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.75 +0.67 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.70 +0.50 0 0 107 0
29JAN26 45.00 C 0.00 0.00 0.00 11.12 +0.66 51 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 9.63 +0.23 0 0 27 0
29JAN26 47.00 C 0.00 0.00 0.00 8.89 +0.45 34 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 7.86 +0.26 29 0 51 0
29JAN26 49.00 C 7.20 7.20 7.20 6.88 +0.50 26 2 148 -2
29JAN26 50.00 C 5.43 5.43 5.43 6.36 +0.71 37 10 65 0
29JAN26 52.50 C 4.43 4.50 4.10 4.22 +0.28 32 23 73 0
29JAN26 55.00 C 3.00 3.00 2.81 2.75 +0.14 33 23 60 +8
29JAN26 57.50 C 2.15 2.15 1.78 1.77 +0.12 35 77 76 +38
29JAN26 60.00 C 1.42 1.42 1.16 1.00 +0.05 35 37 110 +35
29JAN26 62.50 C 0.72 0.90 0.72 0.52 +0.01 34 9 16 +8
29JAN26 65.00 C 0.50 0.52 0.48 0.26 0.00 35 33 71 +29
29JAN26 67.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 12 0
29JAN26 70.00 C 0.19 0.19 0.19 0.05 -0.01 34 1 6 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29JAN26 77.50 C 0.09 0.09 0.09 0.01 0.00 38 15 15 +15
26FEB26 37.00 C 0.00 0.00 0.00 18.81 +0.62 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 17.82 +0.40 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.84 +0.44 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.09 +0.71 51 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.88 +0.80 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.90 +0.51 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.92 +0.63 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.08 +0.73 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.12 +0.51 36 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.98 +0.58 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.61 +1.08 41 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 8.49 +0.49 35 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 7.76 +0.76 36 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 6.71 +0.37 32 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 5.04 +0.29 33 0 45 0
26FEB26 55.00 C 3.60 3.60 3.60 3.65 +0.09 34 5 47 +5
26FEB26 57.50 C 0.00 0.00 0.00 2.62 +0.11 35 0 7 0
26FEB26 60.00 C 2.05 2.12 2.05 1.84 +0.10 36 19 21 +18
26FEB26 62.50 C 0.00 0.00 0.00 1.20 +0.05 35 0 0 0
26FEB26 65.00 C 1.10 1.10 1.10 0.76 +0.02 35 5 22 +5
26FEB26 67.50 C 0.92 0.92 0.92 0.47 +0.01 35 2 2 +2
26FEB26 70.00 C 0.00 0.00 0.00 0.28 0.00 35 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.75 +0.70 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.26 +0.70 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.76 +0.70 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 36.26 +0.69 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.77 +0.70 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.78 +0.70 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.78 +0.69 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.79 +0.70 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.80 +0.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.81 +0.39 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.82 +0.40 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.78 +0.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.84 +0.68 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.84 +0.47 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.81 +0.46 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.86 +0.66 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.85 +0.50 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.85 +0.66 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.24 +0.82 62 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 20.88 +0.91 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.91 +0.67 31 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 18.96 +0.69 37 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 17.98 +0.56 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.30 +0.71 48 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.21 +0.33 42 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 15.28 +0.36 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.13 +0.55 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.53 +0.46 42 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 12.66 +0.49 41 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 11.86 +0.84 42 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 10.88 +0.75 39 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 9.73 +0.63 34 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 9.20 +0.45 37 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 8.25 +0.25 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 7.90 +0.77 39 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 5.90 +0.26 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 4.61 +0.24 35 0 193 0
30MAR26 57.50 C 3.82 3.82 3.58 3.56 +0.15 36 6 45 -4
30MAR26 60.00 C 0.00 0.00 0.00 2.75 +0.18 37 0 18 0
30MAR26 62.50 C 2.47 2.47 2.30 2.02 +0.14 37 14 35 0
30MAR26 65.00 C 0.00 0.00 0.00 1.45 +0.09 37 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.03 +0.07 37 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.72 +0.04 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 9 0
30MAR26 77.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.97 +0.69 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.99 +0.70 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 31.01 +0.59 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 30.03 +0.61 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 29.05 +0.67 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 28.07 +0.70 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.09 +0.69 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.12 +0.69 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.15 +0.69 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.19 +0.69 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.27 +0.25 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 22.29 +0.34 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 21.03 +0.24 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.41 +0.67 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.45 +0.14 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 18.52 +0.55 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 17.70 +0.61 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.82 +0.43 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.85 +0.50 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.01 +0.48 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.18 +0.45 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.38 +0.42 35 0 0 0
29JUN26 45.00 C 12.14 12.14 12.14 12.63 +0.51 35 2 4 -2
29JUN26 46.00 C 0.00 0.00 0.00 11.86 +0.45 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.05 +0.29 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.78 +0.76 38 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 9.80 +0.32 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.54 +0.78 38 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 7.67 +0.20 35 0 16 0
29JUN26 55.00 C 6.82 6.82 6.46 6.46 +0.33 36 16 34 +15
29JUN26 57.50 C 0.00 0.00 0.00 5.40 +0.28 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.61 +0.32 37 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.85 +0.29 38 0 18 0
29JUN26 65.00 C 3.24 3.24 3.24 3.14 +0.25 38 15 15 +15
29JUN26 67.50 C 0.00 0.00 0.00 2.54 +0.20 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.05 +0.17 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.65 +0.15 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.32 +0.16 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.02 +0.10 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.30 +0.28 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.37 +0.42 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.45 +0.66 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.54 +0.65 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.67 +0.36 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.78 +0.40 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 17.92 +0.63 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.08 +0.61 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.26 +0.60 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.46 +0.66 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.62 +0.49 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.20 +0.86 40 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 13.13 +0.43 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.38 +0.48 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 11.76 +0.40 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.23 +0.48 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.62 +0.48 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.01 +0.45 38 0 0 0
29SEP26 52.50 C 8.58 8.58 8.58 8.58 +0.10 37 1 27 0
29SEP26 55.00 C 0.00 0.00 0.00 7.33 +0.30 37 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 6.35 +0.29 38 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 5.50 +0.25 38 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 4.79 +0.26 38 0 6 0
29SEP26 65.00 C 0.00 0.00 0.00 4.06 +0.24 38 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 3.46 +0.20 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.90 +0.16 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.48 +0.16 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.06 +0.17 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.71 +0.11 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.88 +0.57 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.06 +0.62 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.23 +0.60 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.45 +0.58 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.70 +0.59 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.95 +0.58 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.23 +0.54 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.55 +0.54 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.88 +0.53 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.22 +0.49 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.61 +0.48 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.03 +0.47 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.45 +0.47 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.89 +0.43 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.64 +0.42 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.50 +0.36 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 7.47 +0.35 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.58 +0.30 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.75 +0.26 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.07 +0.24 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.41 +0.21 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.89 +0.20 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.38 +0.18 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.97 +0.15 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.59 +0.15 38 0 0 0
TOTAL CALL 501 6,628 +164
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 315 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 308 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 294 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 280 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 255 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 243 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 221 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 201 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 245 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 139 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30DEC25 50.00 P 0.03 0.03 0.03 0.01 -0.01 34 15 175 -15
30DEC25 52.50 P 0.15 0.15 0.15 0.08 -0.13 29 1 52 +1
30DEC25 55.00 P 1.06 1.06 0.51 0.65 -0.37 30 37 116 -3
30DEC25 57.50 P 2.08 2.08 2.08 2.21 -0.67 32 1 1 +1
30DEC25 60.00 P 0.00 0.00 0.00 4.55 -0.56 43 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.90 -0.70 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.40 -0.70 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.90 -0.70 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.40 -0.70 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.90 -0.70 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.40 -0.70 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.90 -0.70 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 192 0
29JAN26 46.00 P 0.11 0.11 0.11 0.10 -0.06 35 7 45 +7
29JAN26 47.00 P 0.00 0.00 0.00 0.15 -0.09 34 0 47 0
29JAN26 48.00 P 0.00 0.00 0.00 0.22 -0.13 34 0 222 0
29JAN26 49.00 P 0.00 0.00 0.00 0.33 -0.17 34 0 39 0
29JAN26 50.00 P 0.50 0.50 0.42 0.48 -0.21 34 5 168 -5
29JAN26 52.50 P 1.32 1.32 1.00 1.13 -0.27 35 5 57 +3
29JAN26 55.00 P 2.10 2.27 2.10 2.14 -0.41 35 105 104 +88
29JAN26 57.50 P 0.00 0.00 0.00 3.56 -0.57 36 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 5.37 -0.32 37 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 7.48 -0.71 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.81 -0.72 43 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.27 -0.37 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.40 -0.70 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.10 -0.50 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.40 -0.70 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.90 -0.70 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 6 0
26FEB26 42.00 P 0.18 0.18 0.18 0.08 -0.05 35 1 9 -1
26FEB26 43.00 P 0.17 0.17 0.17 0.12 -0.06 35 10 16 -10
26FEB26 44.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.25 -0.09 35 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.33 -0.13 35 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.45 -0.16 35 0 97 0
26FEB26 48.00 P 0.00 0.00 0.00 0.60 -0.19 35 0 41 0
26FEB26 49.00 P 0.00 0.00 0.00 0.79 -0.23 35 0 78 0
26FEB26 50.00 P 0.95 0.95 0.95 1.02 -0.25 35 1 63 -1
26FEB26 52.50 P 1.70 1.70 1.70 1.80 -0.32 35 2 100 0
26FEB26 55.00 P 2.81 3.01 2.80 2.97 -0.31 36 3 65 0
26FEB26 57.50 P 0.00 0.00 0.00 4.37 -0.50 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.08 -0.23 37 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 7.57 -1.12 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.81 -0.86 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.27 -0.55 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.69 -0.48 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.19 -0.95 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.62 -0.93 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.56 -0.17 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 21 0
30MAR26 39.00 P 0.20 0.20 0.20 0.10 -0.03 37 6 6 0
30MAR26 40.00 P 0.23 0.23 0.23 0.14 -0.04 37 5 75 -5
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 2 0
30MAR26 42.00 P 0.32 0.32 0.32 0.26 -0.07 36 1 131 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.35 -0.07 37 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.46 -0.07 37 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.56 -0.12 36 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.71 -0.15 36 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.90 -0.15 36 0 172 0
30MAR26 48.00 P 1.03 1.03 1.03 1.11 -0.19 36 10 575 +10
30MAR26 49.00 P 0.00 0.00 0.00 1.35 -0.21 36 0 436 0
30MAR26 50.00 P 1.55 1.55 1.55 1.66 -0.22 36 1 260 +1
30MAR26 52.50 P 2.42 2.42 2.42 2.55 -0.26 36 1 166 0
30MAR26 55.00 P 0.00 0.00 0.00 3.76 -0.33 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 5.20 -0.42 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.83 -0.55 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.27 -0.83 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.48 -0.32 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.71 -0.21 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.69 -0.95 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.19 -0.95 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.82 -0.73 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.56 -0.17 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 -0.05 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.49 -0.05 37 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 -0.06 37 0 102 0
29JUN26 42.00 P 0.93 0.93 0.93 0.87 -0.08 37 2 72 -2
29JUN26 43.00 P 0.93 0.93 0.93 1.05 -0.10 37 10 11 +10
29JUN26 44.00 P 0.00 0.00 0.00 1.24 -0.12 37 0 12 0
29JUN26 45.00 P 1.49 1.49 1.49 1.43 -0.17 37 1 37 -1
29JUN26 46.00 P 0.00 0.00 0.00 1.68 -0.18 36 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 1.94 -0.18 36 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 2.24 -0.19 36 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.56 -0.21 36 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 2.92 -0.22 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 3.98 -0.25 37 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 5.22 -0.37 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.69 -0.38 38 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.31 -0.43 38 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 10.00 -0.16 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.90 -0.54 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.89 -0.49 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.95 -0.49 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.09 -0.50 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.28 -0.27 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.56 -0.53 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 -0.03 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.05 38 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 -0.06 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.06 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.01 -0.08 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 -0.11 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 -0.12 37 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 -0.14 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.87 -0.10 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.14 -0.13 38 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 2.41 -0.12 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.67 -0.18 37 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.04 -0.14 37 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 -0.23 37 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.73 -0.24 37 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.15 -0.24 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.60 -0.26 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 5.73 -0.38 37 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 7.18 -0.33 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.68 -0.38 38 0 12 0
29SEP26 60.00 P 10.44 10.44 10.44 10.36 -0.39 38 15 21 +15
29SEP26 62.50 P 11.73 11.73 11.73 12.14 -0.35 39 15 15 +15
29SEP26 65.00 P 0.00 0.00 0.00 13.92 -0.46 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.88 -0.30 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.91 -0.26 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.68 -0.79 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.77 -0.59 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.29 -0.25 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.28 -0.10 38 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 -0.10 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.70 -0.12 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.95 -0.14 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 -0.14 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.49 -0.15 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.79 -0.19 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.13 -0.19 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.48 -0.19 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.83 -0.23 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 -0.24 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.66 -0.24 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 -0.24 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.53 -0.29 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.77 -0.30 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.12 -0.35 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.57 -0.37 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.17 -0.41 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.82 -0.44 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.61 -0.46 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.43 -0.51 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.39 -0.51 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.36 -0.53 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.43 -0.56 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.53 -0.56 38 0 0 0
TOTAL PUT 260 9,033 +107
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$ 48.06
30DEC25 23.00 C 0.00 0.00 0.00 25.07 -0.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.07 -0.10 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.08 -0.09 164 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 22.22 +0.05 239 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.08 -0.10 142 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.09 -0.08 152 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.19 +0.01 193 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.09 -0.09 133 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.10 -0.07 133 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.08 -0.10 88 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.08 -0.10 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.08 -0.10 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.08 -0.10 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.08 -0.10 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.09 -0.09 74 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.08 -0.11 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.09 -0.10 59 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.08 -0.11 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.08 -0.11 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.09 -0.10 38 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.09 -0.10 32 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.09 -0.11 25 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 3.09 -0.12 19 0 55 0
30DEC25 46.00 C 0.00 0.00 0.00 2.11 -0.17 18 0 54 0
30DEC25 47.00 C 0.00 0.00 0.00 1.24 -0.20 20 0 385 0
30DEC25 48.00 C 0.62 0.77 0.62 0.61 -0.16 21 48 135 -3
30DEC25 49.00 C 0.37 0.37 0.37 0.25 -0.10 22 8 86 +8
30DEC25 50.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 69 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.18 -0.10 33 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.14 -0.14 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.18 -0.11 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.31 -0.17 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.12 -0.19 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.16 -0.25 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.46 +0.08 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.34 -0.20 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.33 -0.37 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.75 -0.04 28 0 71 0
29JAN26 46.00 C 0.00 0.00 0.00 2.88 -0.15 25 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.22 -0.16 25 0 96 0
29JAN26 48.00 C 0.00 0.00 0.00 1.72 -0.08 26 0 61 0
29JAN26 49.00 C 0.00 0.00 0.00 1.26 -0.08 26 0 31 0
29JAN26 50.00 C 0.90 0.90 0.90 0.88 -0.09 26 2 47 -2
29JAN26 52.50 C 0.39 0.39 0.37 0.34 -0.04 26 17 135 +1
29JAN26 55.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 252 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 26 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 32 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.27 -0.10 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.28 -0.11 26 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.30 -0.18 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.31 -0.17 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.38 -0.36 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.67 -0.11 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.46 -0.23 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.53 -0.44 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.84 -0.15 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.09 -0.19 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.41 -0.17 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.80 -0.15 25 0 22 0
26FEB26 48.00 C 2.24 2.24 2.24 2.37 -0.03 27 15 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.85 -0.08 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.46 -0.08 26 0 17 0
26FEB26 52.50 C 0.00 0.00 0.00 0.78 -0.05 27 0 77 0
26FEB26 55.00 C 0.45 0.45 0.45 0.37 -0.03 26 15 357 0
26FEB26 57.50 C 0.24 0.24 0.24 0.16 -0.02 26 15 285 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.01 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 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.25 -0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.26 -0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.27 -0.10 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.28 -0.10 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.29 -0.10 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.30 -0.10 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.30 -0.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.31 -0.11 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.32 -0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.33 -0.11 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.12 -0.79 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.23 -0.67 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.39 -0.38 29 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.48 -0.35 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.28 -0.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.30 -0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.36 -0.64 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.45 -0.29 19 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.87 +0.09 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.98 -0.37 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.21 -0.33 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.51 -0.11 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.69 -0.14 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.16 -0.27 28 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.58 -0.14 28 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.11 -0.08 29 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.63 -0.09 29 0 72 0
30MAR26 50.00 C 2.24 2.24 2.24 2.24 -0.07 29 15 129 +15
30MAR26 52.50 C 0.00 0.00 0.00 1.46 -0.05 29 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.52 -0.03 29 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 38 0
30MAR26 62.50 C 0.26 0.26 0.26 0.16 -0.01 29 15 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.31 -0.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.43 +0.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.83 -0.19 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.64 -0.42 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.30 -0.79 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.37 -0.53 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.59 -0.32 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.81 -0.18 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.92 -0.23 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.83 -0.45 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.32 -0.24 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.11 -0.55 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.46 -0.47 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.60 -0.45 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.92 -0.44 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.37 -0.27 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.68 -0.37 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.17 -0.26 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.73 -0.13 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.29 -0.04 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.83 -0.11 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.39 -0.13 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.52 -0.10 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.89 -0.04 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.36 -0.03 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.96 -0.03 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 -0.02 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.47 -0.01 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.19 -0.12 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.35 -0.13 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.36 -0.30 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.77 -0.12 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.03 -0.03 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.06 -0.51 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.42 -0.42 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.80 -0.26 30 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.07 -0.42 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.58 -0.35 29 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.03 -0.34 29 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.56 -0.36 30 0 15 0
29SEP26 48.00 C 5.25 5.25 5.25 5.30 -0.09 31 15 15 +15
29SEP26 49.00 C 0.00 0.00 0.00 4.83 -0.11 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.45 -0.10 31 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.55 -0.08 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.85 -0.07 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 -0.06 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.76 -0.05 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.36 -0.04 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 -0.04 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.46 -0.09 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.88 +0.10 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.96 -0.09 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.42 +0.09 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.73 +0.07 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 +0.15 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.47 -0.09 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.76 -0.20 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.28 -0.08 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.76 +0.02 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.24 +0.06 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.73 +0.03 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 6.28 +0.22 31 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 5.84 +0.03 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.43 +0.03 31 0 19 0
30DEC26 52.50 C 0.00 0.00 0.00 4.51 +0.01 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.75 +0.01 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.10 0.00 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.54 -0.04 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.08 -0.03 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.68 -0.03 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.33 -0.03 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
TOTAL CALL 165 4,615 +34
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 198 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 149 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
30DEC25 45.00 P 0.03 0.03 0.03 0.01 -0.01 23 5 104 0
30DEC25 46.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 1,116 0
30DEC25 47.00 P 0.20 0.20 0.16 0.19 -0.04 21 38 524 +19
30DEC25 48.00 P 0.68 0.68 0.51 0.53 -0.04 21 18 220 +2
30DEC25 49.00 P 1.00 1.18 1.00 1.18 -0.01 23 2 290 0
30DEC25 50.00 P 0.00 0.00 0.00 2.05 +0.07 26 0 155 0
30DEC25 52.50 P 0.00 0.00 0.00 4.57 +0.23 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 7.03 +0.19 62 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 9.52 +0.18 75 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.94 +0.10 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.44 +0.10 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.45 +0.61 163 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.44 +0.10 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.94 +0.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.44 +0.10 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.94 +0.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.44 +0.10 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 0.00 27 0 47 0
29JAN26 41.00 P 0.00 0.00 0.00 0.04 0.00 26 0 48 0
29JAN26 42.00 P 0.10 0.10 0.10 0.08 0.00 26 8 81 +8
29JAN26 43.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 54 0
29JAN26 44.00 P 0.28 0.28 0.28 0.27 -0.01 26 2 72 -2
29JAN26 45.00 P 0.43 0.43 0.43 0.45 -0.01 26 1 97 0
29JAN26 46.00 P 0.00 0.00 0.00 0.70 0.00 26 0 23 0
29JAN26 47.00 P 1.19 1.19 1.19 1.06 +0.02 26 1 24 +1
29JAN26 48.00 P 0.00 0.00 0.00 1.47 -0.01 25 0 56 0
29JAN26 49.00 P 2.19 2.20 2.00 2.10 +0.05 27 60 49 +30
29JAN26 50.00 P 0.00 0.00 0.00 2.74 +0.05 26 0 6 0
29JAN26 52.50 P 0.00 0.00 0.00 4.70 +0.06 27 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 7.17 +0.27 35 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.52 +0.18 36 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.94 -0.26 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.85 +0.41 64 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.45 +0.61 74 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.44 +0.10 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.94 +0.10 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.44 +0.10 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.94 +0.10 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.44 +0.10 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 0.00 25 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.10 0.00 27 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.26 0.00 26 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 0.60 0.00 26 0 4 0
26FEB26 45.00 P 0.00 0.00 0.00 0.85 0.00 26 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 1.15 0.00 26 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.52 0.00 26 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 1.96 -0.02 26 0 215 0
26FEB26 49.00 P 2.65 2.65 2.65 2.61 +0.05 27 15 75 +15
26FEB26 50.00 P 3.09 3.09 3.09 3.25 +0.09 27 15 30 +15
26FEB26 52.50 P 0.00 0.00 0.00 5.07 +0.01 28 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.23 -0.01 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.69 +0.32 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.94 -0.26 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.85 +0.41 50 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.45 +0.61 58 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.44 +0.10 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.94 +0.10 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.44 +0.10 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.94 +0.10 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.44 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 0.00 30 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 0.00 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 0.00 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 0.00 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 0.00 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 0.00 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 0.00 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.65 +0.01 29 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 43 0
30MAR26 44.00 P 0.00 0.00 0.00 1.12 0.00 29 0 39 0
30MAR26 45.00 P 1.49 1.50 1.42 1.41 -0.01 29 45 252 +15
30MAR26 46.00 P 0.00 0.00 0.00 1.75 -0.02 28 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 2.22 +0.04 29 0 16 0
30MAR26 48.00 P 0.00 0.00 0.00 2.69 +0.04 29 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 3.26 +0.07 29 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 3.85 +0.06 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.67 +0.22 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.70 +0.07 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.94 +0.21 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.35 +0.15 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.85 +0.35 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.45 +0.61 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.44 +0.10 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.94 +0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.44 +0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.94 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.44 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 0.00 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 0.00 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 0.00 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 0.00 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 +0.01 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.13 +0.05 30 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.37 0.00 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.64 -0.03 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.95 -0.04 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.30 -0.05 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.69 -0.02 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.16 +0.02 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.63 +0.02 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.14 +0.02 29 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.70 +0.05 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.29 +0.04 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.80 0.00 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.73 +0.13 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.76 +0.33 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.87 +0.01 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.37 +0.44 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.45 +0.22 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.82 +0.28 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.19 +0.24 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.61 +0.26 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.26 +0.40 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.44 +0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.97 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 0.00 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 0.00 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.73 0.00 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.05 -0.01 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.37 -0.02 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.71 -0.04 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.10 -0.04 30 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.51 -0.02 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.96 -0.01 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.49 +0.03 30 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.01 +0.03 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 +0.05 30 0 78 0
29SEP26 50.00 P 6.15 6.15 6.15 6.15 +0.05 30 15 19 +14
29SEP26 52.50 P 0.00 0.00 0.00 7.77 +0.07 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.66 +0.25 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.69 +0.40 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.62 +0.57 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.51 -0.02 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.72 +0.01 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.06 +0.11 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.36 +0.11 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.71 +0.12 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.26 +0.26 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.50 +0.10 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 +0.05 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.63 +0.02 31 0 18 0
30DEC26 39.00 P 0.00 0.00 0.00 1.89 +0.02 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 +0.08 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 -0.03 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.91 -0.03 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.28 -0.03 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.67 -0.04 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.10 -0.04 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.56 -0.04 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 -0.05 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 -0.04 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.12 -0.05 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.71 -0.05 30 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.29 -0.05 30 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -0.05 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.84 -0.04 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.93 +0.08 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.93 +0.03 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.08 +0.05 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.32 +0.08 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.58 +0.09 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.89 +0.09 31 0 0 0
TOTAL PUT 225 6,057 +117
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$ 212.80
30DEC25 110.00 C 0.00 0.00 0.00 103.66 -0.85 265 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 100.61 -1.41 212 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 98.11 -1.19 205 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 95.61 -1.41 199 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 93.11 -1.17 192 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 90.62 -1.17 187 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 88.23 -1.06 191 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 85.62 -1.17 174 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 83.12 -1.17 168 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 80.62 -1.17 162 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 78.13 -1.85 157 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 75.63 -1.19 151 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 73.09 -1.21 142 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 70.74 -1.14 149 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 68.13 -1.21 135 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 65.64 -1.20 130 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 63.14 -1.20 125 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 60.64 -1.25 119 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 58.14 -1.21 114 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 55.64 -1.26 109 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 53.25 -1.03 111 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 50.65 -1.24 100 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 48.15 -1.25 95 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 45.65 -1.23 90 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 43.16 -1.14 86 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 40.40 -1.53 0 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 37.91 -1.41 46 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 35.41 -1.41 41 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 32.91 -1.42 34 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 30.41 -1.42 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 27.91 -1.42 0 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 25.41 -1.78 0 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 22.92 -1.41 28 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 20.42 -1.42 24 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 17.92 -1.43 20 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 15.44 -1.43 23 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 12.99 -1.44 23 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 8.32 -1.46 23 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 4.43 -1.36 23 0 308 0
30DEC25 215.00 C 2.81 2.92 2.22 1.82 -1.06 23 117 364 +31
30DEC25 220.00 C 1.15 1.32 0.72 0.58 -0.61 23 471 1,133 +242
30DEC25 225.00 C 0.37 0.40 0.34 0.13 -0.25 23 45 568 +10
30DEC25 230.00 C 0.18 0.19 0.10 0.02 -0.08 23 83 349 -35
30DEC25 235.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 469 0
30DEC25 240.00 C 0.07 0.07 0.05 0.01 0.00 31 8 477 -8
30DEC25 245.00 C 0.05 0.05 0.04 0.01 0.00 36 4 251 -4
30DEC25 250.00 C 0.04 0.04 0.04 0.01 0.00 41 7 1,056 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 33.64 -1.43 29 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 31.26 -1.44 29 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.92 -1.44 29 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.64 -1.43 29 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 24.41 -1.42 29 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 22.24 -1.42 29 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 20.16 -1.41 29 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 18.17 -1.38 29 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.27 -1.36 29 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.81 -1.29 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 9.70 -1.31 29 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 7.28 -1.22 29 0 322 0
29JAN26 220.00 C 6.39 6.39 6.39 5.37 -0.95 29 8 92 +8
29JAN26 225.00 C 4.02 4.02 4.02 3.86 -0.79 30 15 135 +15
29JAN26 230.00 C 3.47 3.48 3.26 2.64 -0.64 30 60 158 +30
29JAN26 235.00 C 2.56 2.56 2.08 1.76 -0.50 30 5 155 +5
29JAN26 240.00 C 0.00 0.00 0.00 1.14 -0.38 29 0 186 0
29JAN26 245.00 C 1.35 1.35 1.35 0.72 -0.28 29 1 129 +1
29JAN26 250.00 C 0.00 0.00 0.00 0.44 -0.20 29 0 1,011 0
29JAN26 255.00 C 0.00 0.00 0.00 0.26 -0.14 29 0 96 0
29JAN26 260.00 C 0.00 0.00 0.00 0.16 -0.08 29 0 48 0
29JAN26 265.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 21 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 35.20 -1.11 32 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 33.04 -1.37 32 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 30.93 -1.36 32 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 28.88 -1.35 32 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 26.90 -1.33 32 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 24.99 -1.30 32 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 23.14 -1.29 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 21.38 -1.26 32 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 19.69 -1.23 32 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 16.57 -1.16 32 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.65 -1.21 32 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 11.29 -1.09 32 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 9.24 -0.97 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.54 -0.87 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 6.06 -0.73 33 0 49 0
26FEB26 235.00 C 0.00 0.00 0.00 4.77 -0.63 33 0 39 0
26FEB26 240.00 C 0.00 0.00 0.00 3.71 -0.54 33 0 98 0
26FEB26 245.00 C 0.00 0.00 0.00 2.86 -0.45 33 0 89 0
26FEB26 250.00 C 0.00 0.00 0.00 2.18 -0.38 33 0 91 0
26FEB26 255.00 C 2.45 2.45 2.45 1.64 -0.32 33 24 48 +24
26FEB26 260.00 C 0.00 0.00 0.00 1.23 -0.25 33 0 34 0
26FEB26 265.00 C 0.00 0.00 0.00 0.91 -0.21 33 0 232 0
26FEB26 270.00 C 0.00 0.00 0.00 0.65 -0.16 32 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 104.13 -0.76 73 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 101.75 -0.66 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 100.04 +0.12 80 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 97.56 +0.12 78 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 93.65 -0.83 50 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 92.60 +0.13 73 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 90.12 +0.13 71 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 86.49 -0.30 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 83.12 -1.47 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 82.55 +0.75 64 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 79.04 -0.94 49 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 76.55 -0.68 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.93 -1.76 42 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 71.49 -0.76 42 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 69.05 -1.76 41 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 66.63 -0.85 41 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 64.20 -0.87 40 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 61.79 -0.87 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.39 -0.86 39 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 57.00 -0.87 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 54.61 -0.85 37 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 52.28 -0.85 37 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.96 -0.83 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 47.67 -0.85 36 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 45.22 -1.06 35 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 44.00 -0.07 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.73 -1.18 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 39.76 +0.01 39 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 36.55 -1.12 34 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 34.52 -1.33 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 32.57 -1.29 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 30.68 -1.29 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 28.81 -1.27 34 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 27.08 -1.22 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 25.37 -1.22 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 23.71 -1.17 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 22.18 -1.14 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 19.22 -1.06 34 0 58 0
30MAR26 210.00 C 17.35 17.35 17.35 16.56 -1.09 34 15 149 +15
30MAR26 215.00 C 14.84 14.84 14.84 14.05 -1.12 34 15 210 +15
30MAR26 220.00 C 0.00 0.00 0.00 12.12 -0.95 34 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 10.35 -0.87 34 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 8.81 -0.79 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 7.38 -0.72 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.19 -0.60 34 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.10 -0.51 34 0 49 0
30MAR26 250.00 C 0.00 0.00 0.00 4.21 -0.48 34 0 235 0
30MAR26 255.00 C 0.00 0.00 0.00 3.45 -0.38 34 0 32 0
30MAR26 260.00 C 3.40 3.61 3.40 2.80 -0.37 34 2 83 +2
30MAR26 265.00 C 0.00 0.00 0.00 2.28 -0.29 34 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 1.77 -0.28 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.44 -0.20 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.13 -0.21 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 0.92 -0.14 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.72 -0.14 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.58 -0.09 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.45 -0.10 34 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 65.34 -0.69 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 63.15 -0.63 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 61.75 +0.18 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 59.94 +1.05 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 58.19 +1.36 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.51 -0.21 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.93 +0.27 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 51.03 +0.40 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 48.25 -0.39 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 46.31 -0.38 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 44.41 -1.50 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.56 -0.38 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.48 +0.34 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.61 +1.23 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.98 +1.03 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.51 -0.80 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.87 -0.80 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.39 -0.68 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.94 -0.68 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.48 -0.68 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 29.03 -0.67 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 26.47 -0.55 36 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 23.23 -0.88 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.07 -0.42 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.00 -0.41 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 17.12 -0.79 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 15.42 -0.56 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.87 -0.75 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.53 -0.55 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.32 -0.51 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.25 -0.39 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.36 -0.15 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 8.25 -0.13 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.40 -0.08 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.56 -0.07 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.60 -0.04 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.00 -0.03 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.40 -0.03 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.86 -0.01 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.44 0.00 36 0 21 0
29JUN26 300.00 C 0.00 0.00 0.00 3.10 +0.08 36 0 17 0
29SEP26 180.00 C 0.00 0.00 0.00 45.21 -0.68 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.51 +0.19 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.95 +0.19 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.64 +0.42 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.51 -0.33 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.58 +0.13 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.03 -0.03 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.72 +0.04 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 34.44 -0.96 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.48 -0.46 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 28.60 -0.94 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 26.50 -0.91 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.47 -0.83 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.45 -0.83 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 20.79 -0.73 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.44 -0.41 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 17.78 -0.64 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.45 -0.61 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.37 -0.35 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.22 -0.33 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.16 -0.32 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 12.12 -0.54 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.03 -0.54 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.08 -0.43 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 9.26 -0.15 36 0 9 0
29SEP26 285.00 C 0.00 0.00 0.00 8.44 -0.18 36 0 5 0
29SEP26 290.00 C 0.00 0.00 0.00 7.40 -0.42 36 0 10 0
30DEC26 182.50 C 0.00 0.00 0.00 47.90 -0.31 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.30 +0.53 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.00 -0.41 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.32 +0.28 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.15 +0.47 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.64 +0.14 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.47 +0.28 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.21 +0.43 36 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 36.32 -0.10 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 33.28 -0.78 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 31.21 -0.68 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.23 -0.68 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.25 -0.67 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.69 +0.48 36 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 23.94 -0.67 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.21 -0.78 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.79 -0.77 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.70 -0.32 36 0 1 0
30DEC26 255.00 C 18.30 18.30 18.30 18.44 -0.35 36 4 4 +4
30DEC26 260.00 C 0.00 0.00 0.00 17.32 -0.31 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.25 -0.30 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 14.98 -0.61 36 0 4 0
TOTAL CALL 884 15,159 +355
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 156 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 147 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 123 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 102 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 94 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 86 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 37 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30DEC25 192.50 P 0.07 0.07 0.07 0.01 0.00 27 6 278 -5
30DEC25 195.00 P 0.11 0.11 0.11 0.01 -0.01 24 4 290 -4
30DEC25 197.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 262 0
30DEC25 200.00 P 0.20 0.20 0.20 0.07 -0.03 23 60 756 +45
30DEC25 205.00 P 0.48 0.48 0.34 0.41 -0.04 23 40 931 +40
30DEC25 210.00 P 1.40 1.40 1.34 1.45 +0.02 22 59 680 -4
30DEC25 215.00 P 3.07 3.63 3.07 3.94 +0.41 23 17 313 0
30DEC25 220.00 P 0.00 0.00 0.00 7.66 +0.83 23 0 546 0
30DEC25 225.00 P 0.00 0.00 0.00 12.26 +1.19 23 0 453 0
30DEC25 230.00 P 0.00 0.00 0.00 17.20 +1.37 0 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 22.20 +1.40 0 0 55 0
30DEC25 240.00 P 0.00 0.00 0.00 27.20 +1.40 0 0 48 0
30DEC25 245.00 P 0.00 0.00 0.00 32.20 +1.40 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 37.20 +1.40 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 42.20 +1.40 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 47.20 +1.25 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 52.20 +1.40 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 57.20 +1.26 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 62.20 +1.26 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 67.20 +1.26 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 72.20 +1.27 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 77.20 +1.27 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 81 0
29JAN26 182.50 P 0.00 0.00 0.00 0.38 -0.02 29 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.76 -0.02 29 0 62 0
29JAN26 190.00 P 1.15 1.15 1.05 1.02 -0.01 29 16 106 -3
29JAN26 192.50 P 1.39 1.39 1.39 1.37 -0.01 29 15 183 0
29JAN26 195.00 P 1.67 1.67 1.56 1.78 +0.03 29 4 246 +4
29JAN26 197.50 P 0.00 0.00 0.00 2.29 +0.07 29 0 131 0
29JAN26 200.00 P 2.65 2.65 2.65 2.85 +0.13 29 15 164 0
29JAN26 205.00 P 3.96 4.30 3.80 4.30 +0.15 29 17 125 +4
29JAN26 210.00 P 0.00 0.00 0.00 6.36 +0.23 29 0 312 0
29JAN26 215.00 P 0.00 0.00 0.00 8.95 +0.53 29 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 12.00 +0.63 30 0 117 0
29JAN26 225.00 P 0.00 0.00 0.00 15.33 +0.64 29 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 19.18 +0.79 29 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 23.37 +0.95 29 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 27.82 +1.08 29 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 32.48 +1.20 29 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 37.28 +1.28 29 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 42.21 +0.87 29 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 47.20 +1.13 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 52.20 +1.15 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 57.20 +0.96 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 62.20 +0.96 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 67.20 +0.97 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 72.20 +0.97 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.42 +0.02 33 0 26 0
26FEB26 182.50 P 1.73 1.73 1.73 1.78 +0.04 33 1 30 0
26FEB26 185.00 P 2.20 2.20 2.04 2.15 +0.05 33 25 71 +25
26FEB26 187.50 P 2.40 2.52 2.40 2.63 +0.07 33 2 24 +2
26FEB26 190.00 P 3.05 3.05 3.05 3.13 +0.08 33 15 60 0
26FEB26 192.50 P 0.00 0.00 0.00 3.75 +0.15 33 0 63 0
26FEB26 195.00 P 0.00 0.00 0.00 4.40 +0.27 33 0 55 0
26FEB26 197.50 P 0.00 0.00 0.00 5.10 +0.23 33 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 5.88 +0.26 33 0 64 0
26FEB26 205.00 P 7.14 7.14 7.14 7.72 +0.36 33 1 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.92 +0.47 33 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 12.49 +0.56 33 0 151 0
26FEB26 220.00 P 0.00 0.00 0.00 15.48 +0.63 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 18.48 +0.59 32 0 8 0
26FEB26 230.00 P 0.00 0.00 0.00 22.01 +0.71 32 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 25.79 +0.83 32 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.79 +0.95 32 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 33.99 +0.99 32 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 38.39 +0.01 32 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.02 +0.19 33 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 47.62 +0.65 32 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 52.39 +0.78 32 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.27 +1.03 32 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 40 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 34 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 34 0 16 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 0.00 34 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 0.00 34 0 21 0
30MAR26 140.00 P 0.42 0.42 0.42 0.09 0.00 34 4 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.12 0.00 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.17 0.00 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.29 0.00 34 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.37 +0.01 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.47 0.00 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.59 0.00 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.74 +0.02 34 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.92 +0.02 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.12 +0.04 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.37 +0.03 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.63 +0.03 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.97 +0.06 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.33 +0.06 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.74 +0.10 34 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.32 +0.10 34 0 37 0
30MAR26 182.50 P 0.00 0.00 0.00 3.82 +0.10 34 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.44 +0.15 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.09 +0.15 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 5.77 +0.19 34 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 6.51 +0.20 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.34 +0.23 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 8.20 +0.27 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 9.16 +0.30 34 0 79 0
30MAR26 205.00 P 0.00 0.00 0.00 11.23 +0.35 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 13.60 +0.44 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 16.43 +0.67 34 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 19.47 +0.63 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 22.60 +0.58 35 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 25.69 +0.73 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 29.23 +0.74 34 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.07 +0.85 34 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 37.01 +0.93 34 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.05 +0.67 37 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.52 -0.15 34 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 50.45 +0.30 37 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 54.17 -0.43 34 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 58.59 -0.45 33 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 64.09 +1.10 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 68.39 +0.34 36 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 73.49 +0.71 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 78.25 +0.74 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.65 +0.32 36 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.77 +0.62 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.84 +0.26 36 0 77 0
29JUN26 152.50 P 0.00 0.00 0.00 2.05 +0.21 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.34 +0.23 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.72 +0.29 36 0 0 0
29JUN26 160.00 P 3.20 3.20 3.20 3.09 +0.29 36 1 20 +1
29JUN26 162.50 P 0.00 0.00 0.00 3.47 +0.29 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.96 +0.38 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.46 +0.38 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.96 +0.38 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.54 +0.46 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.19 +0.49 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.84 +0.49 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.50 +0.29 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.22 +0.31 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.00 +0.24 35 0 28 0
29JUN26 187.50 P 0.00 0.00 0.00 9.83 +0.22 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.69 +0.23 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.63 +0.26 35 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.64 +0.23 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 13.69 +0.23 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 14.91 +0.40 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.16 +0.30 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.72 +0.36 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 23.10 +1.03 37 0 57 0
29JUN26 220.00 P 0.00 0.00 0.00 25.58 +0.59 36 0 60 0
29JUN26 225.00 P 0.00 0.00 0.00 28.66 +0.63 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 31.99 +0.70 36 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 33.89 -0.79 34 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.44 -0.89 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.64 +0.61 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.50 +0.61 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.48 +0.56 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.19 +0.22 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.35 +0.11 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.08 -0.49 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 65.74 -1.20 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 70.29 -1.08 34 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 74.60 -1.20 34 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 80.64 +0.35 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 84.35 -0.48 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 88.61 -0.81 34 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.18 +0.28 36 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 12.05 +0.28 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.92 +0.29 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.88 +0.33 36 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 14.87 +0.45 36 0 8 0
29SEP26 192.50 P 15.49 15.49 15.49 15.56 -0.10 36 2 27 0
29SEP26 195.00 P 0.00 0.00 0.00 16.99 +0.33 36 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 18.11 +0.54 37 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 19.34 +0.42 37 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 21.63 +0.26 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 24.38 +0.48 37 0 30 0
29SEP26 215.00 P 0.00 0.00 0.00 27.01 +0.29 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.22 +0.54 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 33.25 +0.61 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.49 +0.60 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.70 -0.36 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.16 -0.46 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.81 +0.56 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.48 -0.50 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.39 +0.65 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.22 +0.55 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.87 -0.87 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 64.91 -0.92 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.27 -0.72 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.56 +0.38 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.82 +0.33 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.40 +0.55 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.00 +0.46 37 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 16.06 +0.52 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 17.12 +0.51 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.19 +0.52 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 19.27 +0.53 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.35 +0.53 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.55 +0.63 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.82 +0.63 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 25.37 +0.64 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 27.95 +0.65 37 0 10 0
30DEC26 215.00 P 0.00 0.00 0.00 30.83 +0.75 37 0 4 0
30DEC26 220.00 P 0.00 0.00 0.00 33.80 +0.77 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.70 +0.68 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 39.91 +0.78 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.24 +0.75 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.70 +0.83 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.14 -0.15 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.93 -0.03 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.62 -0.09 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.32 +0.83 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.24 +0.91 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.13 -0.27 37 0 0 0
TOTAL PUT 304 20,283 +105
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$ 7.39
30DEC25 3.10 C 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.09 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.89 -0.01 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.69 -0.01 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.59 -0.01 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.39 -0.01 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.14 -0.01 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.89 -0.01 0 0 120 0
30DEC25 5.75 C 0.00 0.00 0.00 1.64 -0.01 0 1 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.39 -0.01 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.14 -0.01 0 0 23 0
30DEC25 6.50 C 0.88 0.88 0.88 0.89 -0.02 0 34 2,082 -34
30DEC25 6.75 C 0.00 0.00 0.00 0.65 -0.01 37 0 1,001 0
30DEC25 7.00 C 0.41 0.41 0.38 0.41 -0.01 31 4 664 -4
30DEC25 7.25 C 0.19 0.20 0.18 0.20 -0.03 28 12 583 +7
30DEC25 7.50 C 0.06 0.06 0.06 0.08 -0.02 30 70 304 -10
30DEC25 7.75 C 0.04 0.04 0.04 0.03 -0.01 34 5 361 -5
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 954 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 272 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 147 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.61 -0.01 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.51 0.00 57 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.41 -0.01 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.16 -0.01 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.91 +0.01 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 +0.01 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.19 +0.01 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.93 -0.05 28 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.74 -0.02 33 0 122 0
29JAN26 7.00 C 0.00 0.00 0.00 0.56 -0.02 34 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.42 -0.01 35 0 171 0
29JAN26 7.50 C 0.30 0.30 0.30 0.30 -0.01 36 1 156 0
29JAN26 7.75 C 0.00 0.00 0.00 0.20 -0.02 35 0 60 0
29JAN26 8.00 C 0.13 0.13 0.13 0.13 -0.02 35 4 1,794 +4
29JAN26 8.25 C 0.12 0.12 0.12 0.09 -0.01 36 17 158 +15
29JAN26 8.50 C 0.07 0.08 0.07 0.06 -0.01 37 376 913 +334
29JAN26 8.75 C 0.06 0.06 0.06 0.04 0.00 38 30 47 +30
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.52 -0.01 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.42 0.00 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.68 0.00 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.23 -0.02 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.04 -0.01 36 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.86 -0.02 37 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.71 -0.01 38 0 362 0
26FEB26 7.25 C 0.56 0.56 0.56 0.57 -0.02 38 15 395 +15
26FEB26 7.50 C 0.00 0.00 0.00 0.45 -0.02 38 0 108 0
26FEB26 7.75 C 0.00 0.00 0.00 0.36 -0.01 39 0 37 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 117 0
26FEB26 8.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.02 -0.01 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.92 -0.01 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.13 +0.01 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.99 -0.01 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.90 -0.01 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.70 -0.01 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.61 -0.02 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 0.00 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 -0.01 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 0.00 32 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.72 -0.02 33 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.01 36 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 -0.02 38 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.01 39 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.01 39 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 0.00 40 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.72 0.00 41 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.60 -0.01 40 5 83 +5
30MAR26 7.75 C 0.00 0.00 0.00 0.51 0.00 41 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 0.00 41 0 175 0
30MAR26 8.25 C 0.00 0.00 0.00 0.35 -0.01 42 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.29 -0.01 42 5 29 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.24 -0.01 42 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 0.00 43 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.85 +0.02 38 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.75 +0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.66 +0.03 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.56 +0.03 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.65 -0.05 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.04 27 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 -0.04 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 -0.04 36 1 3 +1
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.04 37 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.52 -0.03 38 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.37 -0.02 39 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.22 -0.02 39 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.12 -0.01 41 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.97 0.00 40 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 -0.01 40 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.01 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.66 -0.01 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 -0.01 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.51 -0.01 40 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 0.00 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 0.00 41 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.01 41 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 42 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.83 -0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 -0.03 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 -0.04 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.04 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.03 37 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 -0.04 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 -0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 -0.02 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 -0.02 40 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 -0.02 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.02 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.33 -0.02 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 -0.02 41 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 -0.02 41 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 -0.02 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.02 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.02 42 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.02 42 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 -0.01 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.86 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 -0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 -0.03 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.37 -0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.28 -0.01 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 +0.05 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 -0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 -0.01 44 0 0 0
30DEC26 7.00 C 1.25 1.25 1.25 1.59 -0.01 44 100 100 +100
30DEC26 7.25 C 0.00 0.00 0.00 1.48 +0.03 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 -0.01 43 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 0.00 43 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 -0.01 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 -0.01 43 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 -0.01 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.01 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.01 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.01 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
TOTAL CALL 680 18,296 +463
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 289 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 280 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 270 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 261 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 252 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 243 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 234 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 226 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 218 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 210 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 203 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 195 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 188 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 181 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 167 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 154 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 351 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,110 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 950 0
30DEC25 7.00 P 0.02 0.02 0.02 0.02 -0.01 33 2 1,657 +2
30DEC25 7.25 P 0.00 0.00 0.00 0.07 -0.02 32 10 210 -10
30DEC25 7.50 P 0.22 0.22 0.22 0.19 -0.01 31 15 206 +15
30DEC25 7.75 P 0.42 0.42 0.42 0.39 0.00 35 2 145 +2
30DEC25 8.00 P 0.00 0.00 0.00 0.63 +0.01 44 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 0.89 +0.01 62 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.13 0.00 68 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.39 +0.03 86 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.64 +0.01 96 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.89 -0.02 106 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.14 +0.01 115 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.39 -0.02 125 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.64 +0.01 133 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.14 +0.02 149 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.64 -0.01 165 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.14 -0.02 179 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 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 0.01 0.01 0.01 0.01 0.00 61 7 22 +7
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 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 42 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 0.00 38 0 284 0
29JAN26 6.50 P 0.07 0.08 0.07 0.06 0.00 38 450 1,011 +238
29JAN26 6.75 P 0.11 0.11 0.11 0.10 -0.01 36 15 426 0
29JAN26 7.00 P 0.00 0.00 0.00 0.17 0.00 36 0 312 0
29JAN26 7.25 P 0.00 0.00 0.00 0.28 0.00 38 0 334 0
29JAN26 7.50 P 0.00 0.00 0.00 0.41 0.00 38 10 224 -10
29JAN26 7.75 P 0.00 0.00 0.00 0.56 -0.01 38 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 0.00 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.96 0.00 41 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.18 0.00 43 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.42 +0.01 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.66 0.00 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.91 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.14 +0.01 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.40 -0.01 61 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.65 +0.01 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.14 +0.01 70 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.64 -0.01 77 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.14 -0.02 83 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 49 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 0.10 0.10 0.10 0.10 0.00 41 15 264 0
26FEB26 6.50 P 0.16 0.16 0.14 0.14 -0.01 39 41 212 +39
26FEB26 6.75 P 0.00 0.00 0.00 0.22 -0.01 40 0 149 0
26FEB26 7.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 463 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 -0.01 40 0 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 0.00 41 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.71 0.00 41 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 0.00 42 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.07 0.00 43 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 0.00 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 +0.01 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.95 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.19 +0.01 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.44 +0.02 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.65 -0.01 51 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 66 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 0.00 0.00 0.00 0.09 0.00 43 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 0.00 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 0.00 42 0 64 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 0.00 42 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 0.00 43 0 94 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 0.00 43 0 753 0
30MAR26 7.25 P 0.00 0.00 0.00 0.56 0.00 43 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.70 +0.01 44 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.01 44 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.01 0.00 44 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 0.00 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 +0.01 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 +0.01 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 +0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.02 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 +0.01 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 +0.01 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.19 +0.01 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.67 +0.02 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.16 0.00 60 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 0.00 42 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 0.00 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.06 0.00 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 0.00 43 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.01 43 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 0.00 43 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.01 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.01 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 0.00 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 +0.01 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.01 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 +0.04 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 +0.04 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 +0.04 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 43 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 0.14 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.01 43 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.01 43 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 -0.01 43 0 45 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 110 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.01 43 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.01 44 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 -0.01 44 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.01 44 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.01 44 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.12 -0.01 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 -0.01 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 -0.01 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 -0.01 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 -0.01 45 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.01 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 -0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 -0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 0.00 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 +0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.84 +0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 +0.04 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 0.00 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 0.00 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 0.00 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 0.00 45 0 84 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 0.00 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 0.00 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 0.00 45 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 0.00 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 0.00 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 0.00 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 0.00 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 0.00 46 0 0 0
30DEC26 8.50 P 1.80 1.80 1.80 1.96 +0.01 46 100 100 +100
30DEC26 8.75 P 0.00 0.00 0.00 2.13 0.00 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 +0.01 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 +0.01 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 0.00 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.01 47 0 0 0
TOTAL PUT 667 28,540 +383
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$ 43.52
30DEC25 24.00 C 0.00 0.00 0.00 19.53 +0.23 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.54 +0.24 142 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.54 +0.24 131 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.54 +0.24 120 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.54 +0.24 110 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.54 +0.24 100 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.54 +0.24 89 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.54 +0.24 79 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.54 +0.24 68 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.54 +0.24 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.54 +0.23 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.54 +0.23 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.71 +0.40 72 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.54 +0.23 0 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 3.55 +0.23 26 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 2.57 +0.21 25 0 138 0
30DEC25 42.00 C 0.00 0.00 0.00 1.65 +0.21 24 0 292 0
30DEC25 43.00 C 1.14 1.14 0.92 0.87 +0.09 23 16 338 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 124 0
30DEC25 45.00 C 0.22 0.22 0.22 0.13 0.00 24 18 259 +15
30DEC25 46.00 C 0.09 0.09 0.09 0.04 0.00 25 15 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.57 +0.19 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.62 +0.32 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.58 +0.28 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.64 +0.33 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.66 +0.32 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.57 +0.10 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.63 +0.10 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.69 +0.27 28 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.83 +0.16 33 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.99 +0.15 34 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.48 +0.42 41 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.59 +0.02 37 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.00 +0.23 38 0 56 0
29JAN26 43.00 C 2.48 2.48 2.48 2.37 +0.13 36 15 107 +9
29JAN26 44.00 C 2.01 2.01 1.92 1.89 +0.10 37 12 75 0
29JAN26 45.00 C 1.69 1.69 1.69 1.50 +0.10 37 15 44 +15
29JAN26 46.00 C 0.00 0.00 0.00 1.19 +0.08 38 0 48 0
29JAN26 47.00 C 1.08 1.08 1.06 0.94 +0.06 38 3 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.71 +0.05 38 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.53 +0.04 38 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 16 0
29JAN26 52.50 C 0.30 0.30 0.30 0.17 +0.02 38 1 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.07 +0.01 38 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 13.59 +0.19 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.62 +0.17 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.67 +0.37 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.71 +0.33 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.72 +0.11 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.81 +0.27 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.92 +0.14 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.07 +0.16 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.49 +0.48 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.49 +0.21 34 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.77 +0.16 35 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.13 +0.14 35 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.77 +0.34 39 0 50 0
26FEB26 43.00 C 0.00 0.00 0.00 3.05 +0.14 36 0 30 0
26FEB26 44.00 C 2.65 2.65 2.65 2.57 +0.11 36 15 30 0
26FEB26 45.00 C 0.00 0.00 0.00 2.17 +0.11 36 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.80 +0.04 36 0 60 0
26FEB26 47.00 C 1.68 1.68 1.62 1.52 +0.04 37 3 48 +3
26FEB26 48.00 C 0.00 0.00 0.00 1.29 +0.06 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.85 +0.05 38 0 4 0
26FEB26 52.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 +0.01 38 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 19.57 +0.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.62 +0.21 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.64 +0.21 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.62 +0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.66 +0.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.80 +0.21 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.77 +0.13 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.90 +0.22 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.10 +0.34 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.02 +0.06 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.24 +0.18 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.49 +0.18 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.91 +0.63 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.14 +0.58 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.42 +0.54 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.49 +0.16 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.10 +0.43 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.31 +0.18 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.79 +0.16 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.32 +0.13 37 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.89 +0.11 37 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.54 +0.12 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.19 +0.05 38 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 1.93 +0.07 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.69 +0.06 38 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.97 +0.04 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.61 +0.02 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.94 +0.28 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.02 +0.20 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.04 +0.23 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.83 -0.07 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.24 +0.23 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.34 +0.47 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.52 +0.25 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.35 +0.16 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.87 +0.27 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.04 +0.25 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.93 -0.12 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.44 +0.08 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.57 -0.07 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.93 -0.05 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.34 -0.29 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.85 +0.09 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.23 +0.02 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.75 +0.03 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.40 +0.13 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.95 +0.13 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.52 +0.11 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.14 +0.11 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.78 +0.10 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.46 +0.09 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.19 +0.10 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.91 +0.08 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.35 +0.08 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.83 +0.10 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.38 +0.05 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.08 +0.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.52 +0.35 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.69 +0.37 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.80 +0.20 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.01 +0.27 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.25 +0.26 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.50 +0.26 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.76 +0.23 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.99 +0.22 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.30 +0.20 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.65 +0.21 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.01 +0.21 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 +0.20 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.85 +0.20 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.27 +0.16 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.59 +0.04 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.57 +0.48 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.66 -0.03 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.40 +0.14 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.99 +0.13 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.60 +0.15 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.24 +0.12 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.90 +0.11 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.59 +0.10 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.30 +0.10 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.65 +0.10 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.09 +0.07 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.64 +0.06 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.17 +0.05 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.80 +0.05 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.52 +0.04 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.85 +0.25 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.16 +0.07 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.39 +0.22 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.75 +0.25 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.12 +0.22 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.56 +0.29 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.97 +0.33 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.40 +0.31 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.82 +0.29 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.31 +0.21 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.82 +0.24 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.35 +0.24 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.96 +0.15 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.68 +0.26 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.27 +0.20 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.88 +0.19 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.52 +0.18 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.17 +0.17 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.85 +0.22 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.54 +0.16 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.77 +0.06 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.13 +0.03 42 0 0 0
TOTAL CALL 113 3,207 +41
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 93 0
30DEC25 42.00 P 0.00 0.00 0.00 0.11 -0.07 24 0 108 0
30DEC25 43.00 P 0.35 0.38 0.35 0.37 -0.14 25 40 143 +10
30DEC25 44.00 P 0.00 0.00 0.00 0.88 -0.20 25 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 1.59 -0.29 24 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 2.50 -0.32 24 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 3.48 -0.35 0 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.61 -0.23 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.48 -0.35 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.48 -0.31 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.21 -0.09 98 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.66 -0.17 110 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.18 -0.13 128 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.68 -0.16 143 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.16 -0.16 153 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.60 -0.26 156 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 0.00 39 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 53 0
29JAN26 38.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 97 0
29JAN26 40.00 P 0.00 0.00 0.00 0.73 -0.05 38 0 37 0
29JAN26 41.00 P 0.00 0.00 0.00 1.02 -0.08 38 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.40 -0.09 39 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.85 -0.11 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.38 -0.13 39 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 2.98 -0.15 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.55 -0.27 38 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.40 -0.18 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.20 -0.19 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.05 -0.21 42 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.95 -0.21 44 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.30 -0.26 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.69 -0.38 53 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.18 -0.13 59 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.69 -0.15 66 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.19 -0.13 73 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.66 -0.20 77 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 2 0
26FEB26 36.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.48 -0.04 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
26FEB26 39.00 P 0.89 0.89 0.89 0.92 -0.06 38 15 30 +15
26FEB26 40.00 P 1.15 1.20 1.15 1.22 -0.07 38 17 47 +17
26FEB26 41.00 P 0.00 0.00 0.00 1.56 -0.10 38 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.97 -0.10 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.45 -0.12 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.97 -0.15 38 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 3.55 -0.17 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.23 -0.15 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.93 -0.17 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.67 -0.19 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.47 -0.19 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.31 -0.20 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.53 -0.18 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.69 -0.47 41 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.23 -0.19 48 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.70 -0.48 53 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.19 -0.17 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.69 -0.17 62 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 39 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 0.03 -0.01 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.51 -0.03 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.88 -0.06 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.14 -0.06 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.44 -0.08 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.77 -0.09 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.16 -0.11 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.58 -0.13 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.08 -0.13 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.60 -0.17 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.17 -0.19 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.80 -0.20 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.52 -0.17 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.18 -0.15 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.99 -0.19 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.79 -0.14 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.67 -0.43 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.15 -0.23 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.54 -0.07 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.81 -0.37 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.26 -0.14 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.69 -0.17 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.51 -0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.24 -0.06 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.52 -0.06 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.80 -0.07 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.14 -0.07 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.49 -0.08 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.90 -0.09 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.32 -0.10 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.75 -0.09 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.22 -0.10 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.72 -0.13 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.26 -0.14 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.83 -0.15 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.45 -0.15 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.09 -0.16 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.93 -0.15 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.64 -0.16 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.37 -0.17 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.30 -0.03 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.16 -0.17 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.26 -0.29 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.43 -0.28 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.67 -0.29 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.05 -0.18 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 -0.05 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.87 -0.05 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.08 -0.04 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 -0.04 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 -0.05 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.82 -0.05 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.11 -0.05 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.44 -0.06 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.80 -0.06 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.16 -0.08 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.60 -0.08 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.04 -0.07 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.48 -0.08 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.94 -0.08 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.43 -0.09 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.95 -0.11 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.49 -0.13 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 -0.14 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.67 -0.15 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.31 -0.15 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.97 -0.15 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.46 -0.37 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.17 -0.37 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.26 -0.13 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.15 -0.20 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.18 -0.15 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.29 -0.19 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.42 -0.19 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.61 -0.21 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.88 -0.03 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.17 -0.03 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 -0.03 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 -0.04 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.19 -0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.56 -0.05 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.00 -0.05 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.44 -0.06 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.86 -0.09 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.31 -0.11 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.79 -0.12 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.29 -0.13 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.82 -0.14 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.43 -0.09 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.95 -0.15 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.55 -0.16 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.25 -0.09 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.01 -0.09 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.66 -0.16 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.35 -0.15 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.15 -0.18 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.04 -0.15 45 0 0 0
TOTAL PUT 72 2,301 +42
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$ 65.95
24DEC25 43.00 C 0.00 0.00 0.00 23.08 +0.82 427 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 22.16 +0.90 444 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 21.16 +0.90 423 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 20.10 +0.84 377 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 19.16 +0.90 382 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 18.16 +0.90 362 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 17.16 +0.90 342 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.97 +0.71 216 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 13.60 +0.84 256 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 11.10 +0.84 212 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 8.62 +0.86 174 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 6.10 +0.84 126 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 3.55 +0.78 74 0 8 0
24DEC25 65.00 C 1.37 1.49 1.20 0.98 +0.35 19 54 685 -16
24DEC25 67.50 C 0.12 0.43 0.03 0.12 -0.03 43 3,268 1,090 +452
24DEC25 70.00 C 0.05 0.05 0.03 0.03 -0.04 62 30 300 0
24DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 102 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 124 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 41.34 +1.07 404 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 40.07 +0.80 315 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.97 +0.70 210 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.97 +0.70 198 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 36.96 +0.69 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.97 +0.36 176 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 35.07 +0.26 258 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.07 +0.80 248 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.97 +0.55 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 31.97 +0.70 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.97 +0.70 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.97 +0.69 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.97 +0.69 0 0 15 0
30DEC25 38.00 C 0.00 0.00 0.00 27.96 +0.50 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.97 +0.69 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 25.97 +0.63 0 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 24.97 +0.69 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 23.96 +0.68 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 23.08 +0.80 156 0 3 0
30DEC25 44.00 C 21.97 21.97 21.97 22.16 +0.88 164 15 26 +15
30DEC25 45.00 C 0.00 0.00 0.00 21.16 +0.88 156 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 20.10 +0.84 138 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 19.16 +0.88 141 0 3,159 0
30DEC25 48.00 C 0.00 0.00 0.00 18.16 +0.88 133 0 2,157 0
30DEC25 49.00 C 0.00 0.00 0.00 17.16 +0.88 126 0 833 0
30DEC25 50.00 C 16.00 17.00 15.85 15.98 +0.57 0 1,991 5,551 -685
30DEC25 52.50 C 14.00 14.02 13.40 13.60 +0.81 93 779 2,228 -619
30DEC25 55.00 C 11.03 11.19 11.03 11.10 +0.81 77 908 10,690 -3
30DEC25 57.50 C 8.60 9.10 8.39 8.62 +0.78 63 1,349 16,092 -943
30DEC25 60.00 C 6.15 6.98 5.86 6.10 +0.77 45 1,123 22,660 -615
30DEC25 62.50 C 3.54 4.52 3.50 3.55 +0.68 25 476 6,175 -352
30DEC25 65.00 C 1.25 2.36 1.25 1.36 +0.43 21 5,118 19,228 -3,432
30DEC25 67.50 C 0.31 0.76 0.26 0.38 +0.17 25 3,465 7,217 +632
30DEC25 70.00 C 0.11 0.17 0.05 0.11 +0.04 30 810 26,262 +31
30DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 3,861 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 2,841 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02JAN26 44.00 C 0.00 0.00 0.00 22.16 +0.87 136 0 0 0
02JAN26 45.00 C 0.00 0.00 0.00 21.16 +0.87 129 0 0 0
02JAN26 46.00 C 0.00 0.00 0.00 20.10 +0.84 113 0 0 0
02JAN26 47.00 C 0.00 0.00 0.00 19.16 +0.76 116 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 18.53 +1.23 142 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 17.16 +0.88 104 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 15.99 +0.58 0 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 13.60 +0.80 76 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 11.10 +0.80 63 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 8.62 +0.78 51 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 6.10 +0.77 36 0 0 0
02JAN26 62.50 C 4.80 4.80 4.80 3.60 +0.66 23 2 2 +2
02JAN26 65.00 C 0.00 0.00 0.00 1.55 +0.44 22 0 70 0
02JAN26 67.50 C 0.47 0.90 0.45 0.55 +0.16 25 831 313 +311
02JAN26 70.00 C 0.15 0.32 0.12 0.18 +0.04 29 281 281 +281
02JAN26 72.50 C 0.05 0.05 0.05 0.06 0.00 32 8 8 +8
02JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 27.08 +0.80 57 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 26.04 +0.70 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.03 +0.75 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.20 +0.92 72 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.09 +0.70 43 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 22.16 +0.77 61 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.16 +0.67 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.16 +0.85 54 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.16 +0.76 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.53 +1.23 70 0 1 0
29JAN26 49.00 C 17.87 17.87 17.34 17.16 +0.80 44 90 90 +90
29JAN26 50.00 C 16.88 16.88 16.03 16.10 +0.61 0 200 251 +200
29JAN26 52.50 C 0.00 0.00 0.00 13.64 +0.81 31 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 11.20 +0.80 31 0 1,011 0
29JAN26 57.50 C 0.00 0.00 0.00 8.81 +0.74 29 0 8,586 0
29JAN26 60.00 C 6.90 6.90 6.80 6.74 +1.08 32 21 3,187 +21
29JAN26 62.50 C 4.60 5.32 4.60 4.37 +0.58 25 49 1,426 -12
29JAN26 65.00 C 2.64 3.60 2.64 2.71 +0.38 25 443 6,182 -372
29JAN26 67.50 C 1.61 2.11 1.58 1.62 +0.22 26 1,111 3,475 +468
29JAN26 70.00 C 0.80 1.33 0.80 0.96 +0.13 27 1,032 5,875 +507
29JAN26 72.50 C 0.54 0.78 0.50 0.56 +0.07 29 336 4,070 +71
29JAN26 75.00 C 0.39 0.45 0.27 0.33 +0.04 30 252 3,960 +172
29JAN26 77.50 C 0.16 0.26 0.16 0.20 +0.03 32 58 1,351 -15
29JAN26 80.00 C 0.15 0.15 0.15 0.12 +0.01 33 30 1,210 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 0.00 34 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 0.00 35 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 0.00 37 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 0.00 38 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.04 +0.62 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.14 +0.66 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.36 +1.06 59 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.19 +0.17 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.17 +0.22 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.76 +1.25 65 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.16 +0.64 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.67 +0.58 57 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.53 +0.99 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.23 +0.75 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.25 +0.68 27 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 14.21 +1.06 42 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 11.70 +0.70 35 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 9.04 +0.66 25 0 838 0
26FEB26 60.00 C 6.96 6.96 6.96 7.20 +0.93 29 1 1,796 -1
26FEB26 62.50 C 0.00 0.00 0.00 5.02 +0.48 25 1 1,065 +1
26FEB26 65.00 C 3.50 4.12 3.48 3.47 +0.45 25 125 1,783 +20
26FEB26 67.50 C 2.32 2.84 2.29 2.31 +0.23 25 548 1,845 +416
26FEB26 70.00 C 1.79 1.90 1.53 1.57 +0.15 26 466 2,408 -152
26FEB26 72.50 C 1.03 1.25 0.99 1.07 +0.10 28 183 1,097 +3
26FEB26 75.00 C 0.72 0.80 0.72 0.74 +0.08 29 370 894 +185
26FEB26 77.50 C 0.53 0.54 0.44 0.52 +0.06 30 211 449 +1
26FEB26 80.00 C 0.28 0.28 0.28 0.37 +0.04 32 27 294 +27
26FEB26 82.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.34 +0.88 96 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.14 +0.78 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.78 +1.51 112 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.17 +0.78 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.19 +0.69 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.56 +0.95 90 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.20 +0.39 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.07 -0.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.22 +0.69 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.77 +0.81 84 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.24 +0.74 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.28 +0.96 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.19 +0.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.27 +0.63 33 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 27.27 +0.42 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 26.52 +0.93 56 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 24.36 +1.03 40 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 23.32 +0.30 31 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 22.32 +0.37 24 0 774 0
30MAR26 45.00 C 22.00 22.00 22.00 21.76 +0.97 51 10 981 0
30MAR26 46.00 C 0.00 0.00 0.00 20.39 +0.14 33 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.67 +0.58 43 0 1,022 0
30MAR26 48.00 C 18.90 18.90 18.90 18.53 +0.89 36 2 692 0
30MAR26 49.00 C 0.00 0.00 0.00 17.49 +0.33 32 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 16.51 +0.71 31 0 5,681 0
30MAR26 52.50 C 15.05 15.05 15.05 14.21 +0.36 31 10 5,297 0
30MAR26 55.00 C 12.13 12.13 12.13 12.18 +0.64 34 60 16,900 -60
30MAR26 57.50 C 9.61 9.61 9.61 9.61 +0.79 27 1 9,715 -1
30MAR26 60.00 C 8.25 8.25 7.77 7.95 +1.01 30 41 13,352 -10
30MAR26 62.50 C 0.00 0.00 0.00 5.82 +0.48 26 0 8,893 0
30MAR26 65.00 C 0.00 0.00 0.00 4.34 +0.44 26 0 21,395 0
30MAR26 67.50 C 3.44 3.87 3.20 3.20 +0.25 26 339 8,575 +1
30MAR26 70.00 C 2.48 2.58 2.48 2.38 +0.20 27 38 14,433 +16
30MAR26 72.50 C 1.83 2.06 1.83 1.74 +0.11 28 31 3,869 +16
30MAR26 75.00 C 0.00 0.00 0.00 1.30 +0.07 29 0 3,279 0
30MAR26 77.50 C 0.00 0.00 0.00 0.98 +0.05 30 0 7,253 0
30MAR26 80.00 C 0.73 0.75 0.70 0.74 +0.03 31 105 4,232 +90
30MAR26 82.50 C 0.00 0.00 0.00 0.57 +0.02 32 0 1,817 0
30MAR26 85.00 C 0.51 0.54 0.51 0.44 +0.01 33 6 1,603 +6
30MAR26 87.50 C 0.00 0.00 0.00 0.34 0.00 34 0 4,146 0
30MAR26 90.00 C 0.24 0.24 0.24 0.27 0.00 35 2 128 +2
30MAR26 92.50 C 0.00 0.00 0.00 0.22 0.00 36 0 19 0
30MAR26 95.00 C 0.16 0.16 0.16 0.18 0.00 37 20 29 +20
29JUN26 34.00 C 0.00 0.00 0.00 32.77 +0.71 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.60 +0.97 55 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.47 +0.53 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.23 +0.67 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.79 +0.79 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.69 +0.84 48 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.57 +0.76 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.82 +0.97 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.36 +0.70 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.40 +0.38 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.89 +0.91 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.20 +1.11 46 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.77 +0.52 35 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 19.82 +0.52 34 0 316 0
29JUN26 48.00 C 19.33 19.33 19.33 18.87 +1.22 33 5 240 0
29JUN26 49.00 C 0.00 0.00 0.00 17.93 +0.77 33 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 16.99 +0.68 32 0 34,570 0
29JUN26 52.50 C 14.94 14.94 14.94 14.86 +0.54 32 1 1,578 -1
29JUN26 55.00 C 12.79 13.01 12.79 12.81 +0.73 32 135 9,162 -90
29JUN26 57.50 C 11.20 11.20 11.15 10.71 +0.53 30 5 750 -3
29JUN26 60.00 C 9.49 9.64 9.49 8.92 +1.02 30 7 9,326 0
29JUN26 62.50 C 0.00 0.00 0.00 7.08 +0.43 28 10 19,412 0
29JUN26 65.00 C 6.32 6.32 5.85 5.69 +0.35 28 4 22,646 +4
29JUN26 67.50 C 4.64 4.64 4.64 4.62 +0.31 28 2 597 -2
29JUN26 70.00 C 3.69 3.72 3.69 3.63 +0.23 28 500 1,508 +265
29JUN26 72.50 C 0.00 0.00 0.00 2.91 +0.25 29 0 229 0
29JUN26 75.00 C 0.00 0.00 0.00 2.32 +0.27 29 0 6,430 0
29JUN26 77.50 C 0.00 0.00 0.00 1.85 +0.26 29 0 1,622 0
29JUN26 80.00 C 1.70 1.85 1.70 1.46 +0.22 30 6 1,175 +5
29JUN26 82.50 C 0.00 0.00 0.00 1.15 +0.20 30 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.92 +0.20 30 0 4,840 0
29JUN26 87.50 C 0.91 0.91 0.91 0.73 +0.17 31 5 2,569 +5
29JUN26 90.00 C 0.86 0.86 0.77 0.59 +0.17 31 189 441 +170
29JUN26 92.50 C 0.00 0.00 0.00 0.47 +0.14 31 0 16 0
29JUN26 95.00 C 0.58 0.58 0.58 0.38 +0.13 32 10 29 +10
29SEP26 39.00 C 0.00 0.00 0.00 27.90 +1.05 47 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.98 +1.17 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.02 +1.15 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.71 +0.67 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.72 +0.70 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.23 +1.22 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.20 +0.63 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.87 +0.61 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.30 +0.81 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.35 +0.63 36 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.99 +0.51 29 0 1 0
29SEP26 50.00 C 17.49 17.49 17.49 17.10 +0.78 29 2 512 0
29SEP26 52.50 C 0.00 0.00 0.00 15.31 +0.54 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.94 +0.48 28 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 11.46 +0.70 30 0 599 0
29SEP26 60.00 C 10.04 10.04 10.04 9.41 +0.32 28 1 2,506 -1
29SEP26 62.50 C 8.00 8.00 8.00 7.90 +0.40 27 20 1,323 +18
29SEP26 65.00 C 0.00 0.00 0.00 6.69 +0.36 28 0 2,617 0
29SEP26 67.50 C 6.20 6.20 6.20 5.64 +0.34 28 3 4,991 +3
29SEP26 70.00 C 4.95 4.95 4.95 4.81 +0.29 28 5 942 0
29SEP26 72.50 C 4.45 4.45 4.44 4.08 +0.25 29 6 3,412 +1
29SEP26 75.00 C 0.00 0.00 0.00 3.45 +0.20 29 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.95 +0.17 30 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.54 +0.16 30 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.18 +0.13 30 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 1.89 +0.12 31 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.61 +0.08 31 0 501 0
29SEP26 90.00 C 0.00 0.00 0.00 1.39 +0.06 32 0 421 0
29SEP26 92.50 C 0.00 0.00 0.00 1.21 +0.07 32 0 940 0
29SEP26 95.00 C 1.34 1.34 1.34 1.03 +0.03 32 30 30 +30
30DEC26 41.00 C 0.00 0.00 0.00 26.02 +1.05 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.71 +0.63 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.74 +0.67 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.23 +0.82 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.20 +0.63 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.32 +1.06 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.35 +0.86 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.35 +0.63 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 18.17 +0.44 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.48 +0.72 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 15.31 +0.54 27 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.54 +0.71 28 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 11.62 +0.50 27 0 57 0
30DEC26 60.00 C 10.50 10.50 10.50 10.03 +0.41 26 2 38 +2
30DEC26 62.50 C 0.00 0.00 0.00 8.78 +0.38 27 0 1,150 0
30DEC26 65.00 C 7.60 7.60 7.59 7.64 +0.32 27 5 69 +2
30DEC26 67.50 C 6.95 6.95 6.95 6.64 +0.31 27 10 749 +10
30DEC26 70.00 C 6.20 6.20 6.20 5.82 +0.28 28 3 4,419 0
30DEC26 72.50 C 4.83 4.83 4.83 5.06 +0.24 28 2 1,018 +2
30DEC26 75.00 C 0.00 0.00 0.00 4.45 +0.25 29 0 3,038 0
30DEC26 77.50 C 4.00 4.00 4.00 3.88 +0.22 29 2 1,030 +2
30DEC26 80.00 C 0.00 0.00 0.00 3.42 +0.23 29 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 2.98 +0.18 30 0 32 0
30DEC26 85.00 C 2.80 2.80 2.80 2.64 +0.17 30 12 62 +12
30DEC26 87.50 C 2.42 2.42 2.42 2.34 +0.15 31 2 20 0
30DEC26 90.00 C 0.00 0.00 0.00 2.06 +0.12 31 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 1.86 +0.16 31 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.66 +0.12 32 0 12 0
TOTAL CALL 27,711 496,043 -2,779
24DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 154 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 127 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.03 97 0 523 0
24DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.03 64 0 789 0
24DEC25 65.00 P 0.11 0.14 0.03 0.06 -0.33 25 316 866 +64
24DEC25 67.50 P 1.13 1.32 0.80 1.62 -0.73 37 103 14 +10
24DEC25 70.00 P 0.00 0.00 0.00 4.10 -0.74 70 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 6.63 -0.70 110 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.07 -0.74 114 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 11.57 -0.75 139 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 14.08 -0.72 170 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 16.58 -0.74 193 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 19.05 -0.77 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 21.63 -0.74 268 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.13 -0.69 289 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 26.63 -0.67 310 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 29.07 -0.74 280 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 250 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 231 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 222 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 214 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 205 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 197 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 189 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 160 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2,049 0
30DEC25 40.00 P 0.01 0.01 0.01 0.01 0.00 134 2 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6,507 0
30DEC25 47.00 P 0.02 0.02 0.02 0.01 0.00 94 2 7,196 -2
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 14,198 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8,978 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19,655 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13,228 0
30DEC25 55.00 P 0.01 0.02 0.01 0.02 +0.01 58 300 14,750 -200
30DEC25 57.50 P 0.01 0.01 0.01 0.03 +0.01 48 45 11,597 0
30DEC25 60.00 P 0.04 0.04 0.02 0.04 0.00 37 70 8,698 +32
30DEC25 62.50 P 0.07 0.07 0.05 0.09 -0.07 27 635 3,621 +190
30DEC25 65.00 P 0.37 0.44 0.18 0.40 -0.29 22 6,809 5,009 -147
30DEC25 67.50 P 1.77 1.89 1.08 1.85 -0.61 24 1,303 989 +954
30DEC25 70.00 P 3.25 3.25 3.25 4.11 -0.74 29 5 22 0
30DEC25 72.50 P 0.00 0.00 0.00 6.63 -0.70 43 0 135 0
30DEC25 75.00 P 0.00 0.00 0.00 9.07 -0.74 46 0 295 0
30DEC25 77.50 P 0.00 0.00 0.00 11.90 -0.42 88 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.08 -0.73 68 0 200 0
30DEC25 82.50 P 0.00 0.00 0.00 16.59 -1.18 80 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.05 -0.77 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.63 -0.74 105 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.13 -0.69 113 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.63 -0.92 122 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.07 -0.74 113 0 15 0
02JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
02JAN26 60.00 P 0.05 0.07 0.05 0.04 -0.01 31 24 38 +24
02JAN26 62.50 P 0.11 0.11 0.11 0.15 -0.06 26 135 157 +135
02JAN26 65.00 P 0.53 0.60 0.38 0.59 -0.28 23 87 83 +33
02JAN26 67.50 P 1.56 1.85 1.37 2.02 -0.59 25 10 10 +10
02JAN26 70.00 P 0.00 0.00 0.00 4.17 -0.72 28 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 6.78 -0.55 45 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 9.07 -0.98 40 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 11.90 -0.45 74 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 14.41 -0.78 85 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 16.59 -1.18 68 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 19.10 -0.72 77 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 21.92 -0.45 113 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 24.75 -0.07 140 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 26.63 -0.92 103 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 29.09 -1.27 102 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,040 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,649 0
29JAN26 50.00 P 0.05 0.05 0.04 0.01 0.00 34 13 9,540 -13
29JAN26 52.50 P 0.05 0.05 0.04 0.03 +0.02 33 229 4,983 +220
29JAN26 55.00 P 0.08 0.08 0.08 0.07 +0.03 31 9 7,400 -9
29JAN26 57.50 P 0.14 0.15 0.14 0.17 +0.04 29 56 2,823 -28
29JAN26 60.00 P 0.48 0.48 0.28 0.39 -0.01 28 413 4,960 +52
29JAN26 62.50 P 0.76 0.80 0.60 0.81 -0.18 26 735 4,738 +358
29JAN26 65.00 P 1.62 1.66 1.30 1.64 -0.36 26 297 1,599 +170
29JAN26 67.50 P 2.98 3.01 2.43 3.03 -0.56 26 438 449 +356
29JAN26 70.00 P 4.26 4.30 4.26 4.84 -0.61 28 116 120 +83
29JAN26 72.50 P 0.00 0.00 0.00 6.95 -0.84 29 0 192 0
29JAN26 75.00 P 0.00 0.00 0.00 9.52 -0.53 37 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 11.90 -0.45 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.41 -0.78 47 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 16.61 -1.16 41 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.10 -1.09 44 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.92 -0.45 62 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.75 -0.07 75 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.63 -0.92 59 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.11 -1.41 61 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 688 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 1,802 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.05 27 0 2,191 0
26FEB26 55.00 P 0.18 0.18 0.18 0.14 -0.09 26 30 3,161 0
26FEB26 57.50 P 0.36 0.36 0.32 0.34 -0.11 26 448 2,867 +353
26FEB26 60.00 P 0.67 0.67 0.56 0.69 -0.17 26 166 1,100 +51
26FEB26 62.50 P 1.25 1.25 1.06 1.31 -0.22 25 745 1,252 +570
26FEB26 65.00 P 2.10 2.24 1.82 2.22 -0.38 25 203 1,082 +89
26FEB26 67.50 P 0.00 0.00 0.00 3.62 -0.49 26 0 616 0
26FEB26 70.00 P 0.00 0.00 0.00 5.46 -0.41 28 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 7.33 -0.84 28 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 9.52 -0.63 29 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.90 -0.58 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.61 -0.58 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.61 -1.16 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.65 -0.54 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.92 -0.45 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.75 -0.07 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.63 -0.92 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.11 -1.41 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 945 0
30MAR26 38.00 P 0.08 0.08 0.08 0.01 0.00 40 5 1,090 0
30MAR26 39.00 P 0.06 0.06 0.06 0.01 0.00 38 1 838 -1
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,067 0
30MAR26 43.00 P 0.10 0.10 0.10 0.01 0.00 31 2 2,437 -2
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4,094 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 4,546 0
30MAR26 50.00 P 0.20 0.20 0.20 0.10 -0.03 29 1 45,715 0
30MAR26 52.50 P 0.26 0.26 0.26 0.22 -0.04 29 10 16,442 -10
30MAR26 55.00 P 0.38 0.44 0.38 0.42 -0.08 28 140 11,836 +70
30MAR26 57.50 P 0.68 0.68 0.62 0.73 -0.11 27 152 4,582 +3
30MAR26 60.00 P 1.08 1.19 1.08 1.24 -0.14 27 45 10,141 0
30MAR26 62.50 P 2.17 2.17 1.60 1.96 -0.22 27 72 1,012 +12
30MAR26 65.00 P 2.84 2.86 2.76 2.93 -0.41 26 103 7,454 +25
30MAR26 67.50 P 3.77 3.77 3.77 4.32 -0.50 27 20 256 +20
30MAR26 70.00 P 5.96 5.96 5.96 6.09 -0.56 29 135 540 +135
30MAR26 72.50 P 0.00 0.00 0.00 7.90 -0.30 29 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 9.70 -1.17 27 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.38 -0.59 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.61 -0.58 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.81 -0.96 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.65 -0.54 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.92 -0.99 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.75 -0.07 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.85 -0.70 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.70 -0.82 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 29 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 0.00 29 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 29 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 0.00 29 0 1,007 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 0.00 29 0 861 0
29JUN26 45.00 P 0.37 0.37 0.37 0.17 0.00 29 7 1,448 0
29JUN26 46.00 P 0.45 0.45 0.45 0.22 -0.01 29 100 19,422 -85
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 431 0
29JUN26 48.00 P 0.49 0.49 0.49 0.36 -0.02 29 5 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.46 -0.02 29 0 810 0
29JUN26 50.00 P 0.62 0.67 0.62 0.56 -0.04 28 10 2,056 0
29JUN26 52.50 P 0.92 0.92 0.91 0.92 -0.07 28 9 2,197 -4
29JUN26 55.00 P 1.22 1.29 1.22 1.37 -0.08 28 281 3,504 -110
29JUN26 57.50 P 0.00 0.00 0.00 1.99 -0.15 27 0 5,903 0
29JUN26 60.00 P 0.00 0.00 0.00 2.80 -0.21 27 0 4,600 0
29JUN26 62.50 P 0.00 0.00 0.00 3.80 -0.27 27 0 600 0
29JUN26 65.00 P 4.63 4.63 4.63 4.98 -0.34 27 1 650 -1
29JUN26 67.50 P 5.96 5.96 5.96 6.39 -0.51 27 1 45 0
29JUN26 70.00 P 7.50 7.50 7.50 8.06 -0.40 27 1 73 +1
29JUN26 72.50 P 0.00 0.00 0.00 10.03 -0.22 28 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 11.73 -0.87 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.92 -0.35 28 0 30 0
29JUN26 80.00 P 15.73 15.73 15.73 16.02 -0.62 28 15 15 +15
29JUN26 82.50 P 0.00 0.00 0.00 18.22 -0.97 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.47 -0.57 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.94 -0.48 31 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.75 -1.01 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.45 -0.72 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.46 -0.09 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 571 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 812 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.07 27 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 -0.08 27 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 -0.10 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 -0.11 28 0 4,270 0
29SEP26 46.00 P 0.81 0.81 0.81 0.44 -0.12 28 15 570 -15
29SEP26 47.00 P 0.85 0.85 0.85 0.54 -0.13 28 15 748 0
29SEP26 48.00 P 0.95 0.96 0.95 0.66 -0.16 28 30 1,068 -11
29SEP26 49.00 P 1.04 1.07 1.04 0.81 -0.16 28 172 1,135 +168
29SEP26 50.00 P 0.00 0.00 0.00 0.96 -0.20 28 0 5,355 0
29SEP26 52.50 P 1.63 1.70 1.61 1.47 -0.23 28 4 1,229 -3
29SEP26 55.00 P 2.16 2.16 2.16 2.13 -0.26 28 1 2,426 0
29SEP26 57.50 P 2.85 2.85 2.85 2.96 -0.25 29 1 834 -1
29SEP26 60.00 P 3.68 3.73 3.68 3.90 -0.32 28 3 356 0
29SEP26 62.50 P 4.98 4.99 4.98 5.06 -0.34 29 2 67 +2
29SEP26 65.00 P 6.09 6.09 6.09 6.41 -0.36 29 10 490 -10
29SEP26 67.50 P 0.00 0.00 0.00 7.91 -0.39 30 0 30 0
29SEP26 70.00 P 9.10 9.10 9.10 9.55 -0.49 30 20 58 +20
29SEP26 72.50 P 0.00 0.00 0.00 11.28 -0.16 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.21 -0.16 31 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.15 -0.66 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 16.84 -0.99 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.63 -0.33 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.50 -0.50 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.74 -0.13 33 0 15 0
29SEP26 90.00 P 24.93 24.93 24.93 26.01 -0.63 33 15 15 +15
29SEP26 92.50 P 0.00 0.00 0.00 28.24 -0.66 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.61 -0.32 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 67 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.42 -0.07 26 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 -0.06 27 0 31 0
30DEC26 46.00 P 0.00 0.00 0.00 0.64 -0.08 27 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 0.78 -0.09 27 0 366 0
30DEC26 48.00 P 1.32 1.32 1.32 0.93 -0.09 27 170 506 +170
30DEC26 49.00 P 1.47 1.47 1.47 1.10 -0.12 27 15 598 +15
30DEC26 50.00 P 0.00 0.00 0.00 1.30 -0.13 27 0 525 0
30DEC26 52.50 P 2.17 2.17 2.17 1.89 -0.16 27 4 534 -4
30DEC26 55.00 P 2.90 2.90 2.47 2.62 -0.21 28 253 383 +148
30DEC26 57.50 P 0.00 0.00 0.00 3.50 -0.26 28 0 384 0
30DEC26 60.00 P 4.50 4.77 4.38 4.55 -0.29 28 204 263 +152
30DEC26 62.50 P 0.00 0.00 0.00 5.77 -0.33 28 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 7.12 -0.39 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 8.61 -0.42 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.30 -0.43 30 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 12.06 -0.47 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.89 -0.24 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.59 -0.79 30 0 1,824 0
30DEC26 80.00 P 0.00 0.00 0.00 17.83 -0.59 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.90 -0.74 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.03 -0.79 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.19 -0.57 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.43 -0.53 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.47 -1.11 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.11 +0.02 34 0 0 0
TOTAL PUT 15,794 515,740 +4,069
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$ 8.13
30DEC25 3.90 C 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.13 +0.05 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.44 +0.11 175 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.68 +0.10 117 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.38 +0.05 0 0 1 0
30DEC25 7.00 C 1.20 1.20 1.20 1.13 +0.05 0 2 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.91 +0.07 60 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.65 +0.06 41 0 28,300 0
30DEC25 7.75 C 0.00 0.00 0.00 0.38 +0.05 0 0 19,740 0
30DEC25 8.00 C 0.21 0.24 0.19 0.17 +0.04 19 106 6,562 -101
30DEC25 8.25 C 0.07 0.10 0.04 0.04 +0.01 18 164 7,025 -32
30DEC25 8.50 C 0.01 0.02 0.01 0.01 0.00 22 86 4,560 -5
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 43 0 2,667 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 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 0.00 172 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.45 +0.05 74 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.35 +0.05 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.25 +0.05 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.15 +0.05 64 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.90 +0.05 57 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.65 +0.06 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.44 +0.09 71 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.15 +0.07 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.96 +0.13 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.68 +0.10 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.40 +0.07 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.16 +0.07 25 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.92 +0.07 24 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.71 +0.09 26 0 289 0
29JAN26 7.75 C 0.50 0.50 0.50 0.47 +0.04 20 1 417 -1
29JAN26 8.00 C 0.34 0.41 0.29 0.30 +0.03 20 33 1,495 +5
29JAN26 8.25 C 0.25 0.25 0.18 0.18 +0.02 21 75 3,667 +40
29JAN26 8.50 C 0.15 0.15 0.15 0.10 +0.01 22 10 3,469 -10
29JAN26 8.75 C 0.07 0.09 0.07 0.06 +0.01 23 305 1,567 +20
29JAN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 5,011 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,535 0
29JAN26 9.50 C 0.02 0.02 0.02 0.01 0.00 26 10 1,331 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 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 66 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 3.16 +0.06 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.91 +0.06 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.44 +0.09 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.96 +0.12 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.68 +0.08 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.96 +0.08 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
26FEB26 7.75 C 0.59 0.59 0.59 0.54 +0.03 20 30 32 +30
26FEB26 8.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 520 0
26FEB26 8.25 C 0.32 0.33 0.27 0.26 +0.02 21 74 633 0
26FEB26 8.50 C 0.18 0.21 0.18 0.17 +0.01 21 112 622 +64
26FEB26 8.75 C 0.13 0.16 0.13 0.11 +0.01 22 32 1,993 0
26FEB26 9.00 C 0.09 0.10 0.09 0.07 +0.01 22 105 3,190 +55
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 1,015 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 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 24 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 4.24 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.97 +0.07 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.87 +0.07 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.75 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.67 +0.03 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.47 +0.05 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.44 +0.09 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.16 +0.05 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.96 +0.09 32 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 2,416 0
30MAR26 7.00 C 1.32 1.32 1.32 1.20 +0.04 17 1 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 +0.01 19 0 11,934 0
30MAR26 7.50 C 0.87 0.87 0.87 0.80 +0.05 21 1 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 +0.03 21 0 9,077 0
30MAR26 8.00 C 0.53 0.53 0.53 0.47 +0.03 21 10 17,375 0
30MAR26 8.25 C 0.39 0.39 0.37 0.35 +0.02 22 90 18,207 +15
30MAR26 8.50 C 0.29 0.30 0.29 0.25 +0.02 22 35 2,755 +25
30MAR26 8.75 C 0.00 0.00 0.00 0.19 +0.02 23 0 4,227 0
30MAR26 9.00 C 0.15 0.16 0.14 0.13 +0.01 23 232 4,983 +138
30MAR26 9.25 C 0.11 0.11 0.11 0.09 +0.01 23 20 1,681 -20
30MAR26 9.50 C 0.07 0.07 0.07 0.06 +0.01 23 30 10,917 +30
30MAR26 9.75 C 0.05 0.05 0.05 0.04 +0.01 23 1 1,810 +1
30MAR26 10.00 C 0.05 0.05 0.05 0.03 +0.01 24 5 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 3.77 +0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.68 +0.04 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.21 +0.05 0 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.97 +0.05 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.75 +0.07 21 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.52 +0.04 21 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 +0.06 22 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.03 21 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.98 +0.08 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 +0.03 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 +0.03 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 +0.02 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 +0.02 23 0 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 2,140 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 +0.01 23 0 4,819 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 0.00 23 0 1,312 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.01 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 +0.10 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.21 +0.04 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 +0.09 24 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.76 +0.05 21 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 +0.04 22 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 +0.03 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 +0.03 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 +0.05 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 +0.02 24 0 373 0
29SEP26 8.00 C 0.77 0.77 0.77 0.76 +0.02 25 405 3,350 +405
29SEP26 8.25 C 0.00 0.00 0.00 0.64 +0.01 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 +0.01 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 +0.01 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 6,545 0
29SEP26 9.25 C 0.31 0.31 0.28 0.32 0.00 25 2 5,015 0
29SEP26 9.50 C 0.26 0.26 0.22 0.27 +0.01 25 2 634 0
29SEP26 9.75 C 0.21 0.21 0.19 0.22 0.00 25 2 39 +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 0.09 +0.01 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.22 +0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.99 +0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 +0.08 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 +0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.03 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 +0.04 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 +0.03 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.96 +0.03 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 +0.01 23 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 +0.01 23 0 41 0
30DEC26 8.50 C 0.61 0.61 0.61 0.63 +0.02 24 40 140 +40
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.01 24 0 1 0
30DEC26 9.00 C 0.42 0.42 0.42 0.47 +0.01 24 3 12 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 11.50 C 0.11 0.11 0.11 0.09 0.00 24 20 50 +20
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 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 2,044 315,436 +723
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 237 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 229 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 222 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 215 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 208 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 201 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 194 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 187 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 12,464 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26,570 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 13,800 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 4,172 0
30DEC25 8.25 P 0.12 0.14 0.09 0.17 -0.03 22 60 8,223 -40
30DEC25 8.50 P 0.24 0.33 0.24 0.38 -0.05 24 18 4,531 +3
30DEC25 8.75 P 0.00 0.00 0.00 0.64 -0.05 41 0 2,023 0
30DEC25 9.00 P 0.00 0.00 0.00 0.90 -0.05 57 0 2,706 0
30DEC25 9.25 P 0.00 0.00 0.00 1.12 -0.08 0 0 795 0
30DEC25 9.50 P 0.00 0.00 0.00 1.41 -0.03 84 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.65 -0.04 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.90 -0.04 97 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.40 -0.04 115 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.90 -0.04 131 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.40 -0.04 145 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,126 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 25 0 1,090 0
29JAN26 7.50 P 0.03 0.03 0.03 0.04 0.00 23 230 2,695 +170
29JAN26 7.75 P 0.07 0.08 0.06 0.08 -0.01 22 83 2,804 +79
29JAN26 8.00 P 0.13 0.14 0.12 0.16 -0.02 22 19 1,674 +8
29JAN26 8.25 P 0.22 0.28 0.22 0.29 -0.03 22 14 3,101 +14
29JAN26 8.50 P 0.39 0.39 0.39 0.46 -0.04 23 1 2,688 +1
29JAN26 8.75 P 0.00 0.00 0.00 0.67 -0.04 25 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.90 -0.05 27 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.15 -0.06 32 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.41 -0.04 39 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.67 -0.03 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.92 -0.03 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.40 -0.04 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.92 -0.03 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.42 -0.03 73 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.92 -0.02 80 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 24 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 793 0
26FEB26 7.75 P 0.11 0.11 0.11 0.14 -0.01 22 6 1,545 -4
26FEB26 8.00 P 0.19 0.21 0.19 0.23 -0.02 22 29 1,970 0
26FEB26 8.25 P 0.31 0.31 0.31 0.36 -0.03 23 5 1,472 0
26FEB26 8.50 P 0.51 0.51 0.51 0.52 -0.04 23 1 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.71 -0.04 24 0 885 0
26FEB26 9.00 P 0.00 0.00 0.00 0.93 -0.04 25 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.15 -0.06 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.41 -0.05 31 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.67 -0.03 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.41 -0.04 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.92 -0.03 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.42 -0.03 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.92 -0.03 63 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.41 -0.04 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.91 -0.04 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.41 -0.03 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.91 -0.03 79 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.03 0.03 0.03 0.02 -0.01 23 2 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.12 0.12 0.12 0.13 -0.01 23 1 11,430 +1
30MAR26 7.75 P 0.18 0.18 0.16 0.19 -0.03 22 120 6,462 -115
30MAR26 8.00 P 0.26 0.27 0.24 0.30 -0.02 23 74 4,211 0
30MAR26 8.25 P 0.39 0.39 0.39 0.43 -0.03 23 15 2,954 0
30MAR26 8.50 P 0.00 0.00 0.00 0.59 -0.03 24 0 8,635 0
30MAR26 8.75 P 0.00 0.00 0.00 0.72 -0.08 21 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.97 -0.04 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.17 -0.06 24 0 670 0
30MAR26 9.50 P 1.33 1.41 1.33 1.41 -0.06 26 200 240 -40
30MAR26 9.75 P 1.57 1.64 1.57 1.67 -0.04 31 402 1,263 +122
30MAR26 10.00 P 0.00 0.00 0.00 1.93 -0.03 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.92 -0.03 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.42 -0.04 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.92 -0.05 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.41 -0.09 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.95 -0.02 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.42 -0.05 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.91 -0.09 67 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 38 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 33 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 26 0 150 0
29JUN26 5.75 P 0.04 0.04 0.04 0.02 0.00 26 3 698 -3
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 0.04 -0.01 24 0 837 0
29JUN26 6.50 P 0.08 0.08 0.08 0.07 -0.01 24 50 2,930 -50
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 1,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.01 24 0 6,208 0
29JUN26 7.50 P 0.30 0.30 0.29 0.31 -0.02 24 2 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 -0.02 24 0 3,770 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 1,675 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 -0.04 24 0 2,137 0
29JUN26 8.50 P 0.81 0.81 0.81 0.85 -0.03 25 30 6,621 -30
29JUN26 8.75 P 0.00 0.00 0.00 1.02 -0.04 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.21 -0.04 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.42 -0.04 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.63 -0.05 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.85 -0.05 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.07 -0.06 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.56 -0.05 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.05 -0.03 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.50 -0.05 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.04 -0.02 41 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.48 -0.06 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.97 -0.05 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.46 -0.05 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.96 -0.04 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.02 26 0 88 0
29SEP26 7.00 P 0.26 0.26 0.26 0.28 -0.02 26 10 2,491 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.03 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.03 26 0 4,534 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.03 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.03 26 0 880 0
29SEP26 8.25 P 0.82 0.86 0.82 0.85 -0.03 26 58 976 +58
29SEP26 8.50 P 0.98 0.98 0.98 1.01 -0.03 27 30 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.05 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 -0.05 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 -0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.04 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.96 -0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.05 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 -0.05 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 -0.05 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 -0.06 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.07 -0.05 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 -0.05 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.06 -0.06 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.57 -0.05 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.07 -0.05 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 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 0.11 0.11 0.11 0.10 0.00 25 20 80 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.02 24 0 66 0
30DEC26 7.00 P 0.35 0.35 0.35 0.32 -0.02 25 2 116 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.02 25 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30DEC26 7.75 P 0.65 0.65 0.65 0.62 -0.03 25 1 36 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.04 25 0 127 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.04 25 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.04 25 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 -0.04 25 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 -0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 -0.04 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.05 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 -0.05 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 -0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 -0.05 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 -0.06 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.06 -0.06 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 -0.05 41 0 0 0
TOTAL PUT 1,486 381,608 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 76.45
30DEC25 35.00 C 0.00 0.00 0.00 41.49 -0.91 212 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 41.21 -0.19 360 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 39.48 -0.70 181 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 38.53 -0.65 218 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 37.47 -0.94 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 36.48 -0.73 159 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.48 -0.70 151 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.51 -0.67 178 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 33.49 -0.71 155 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.29 +0.08 283 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.49 -0.70 142 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.25 +0.04 261 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.49 -0.77 130 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 28.49 -0.93 124 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 27.50 -1.18 127 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 26.49 -0.69 112 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 23.99 -0.68 99 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 21.50 -0.73 94 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 18.98 -0.76 0 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 16.49 -0.72 61 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 14.41 -0.71 108 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 11.53 -0.75 57 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 9.02 -0.82 43 0 601 0
30DEC25 70.00 C 7.10 7.10 7.10 6.63 -0.57 43 5 926 -5
30DEC25 72.50 C 4.29 4.83 4.20 4.20 -0.84 33 120 3,114 0
30DEC25 75.00 C 2.75 2.75 2.37 2.38 -0.68 36 75 2,076 +14
30DEC25 77.50 C 1.56 1.56 0.98 1.17 -0.55 38 170 1,014 +80
30DEC25 80.00 C 0.73 0.73 0.45 0.45 -0.39 37 259 5,593 -67
30DEC25 82.50 C 0.22 0.24 0.22 0.14 -0.20 37 16 3,353 -16
30DEC25 85.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 3,628 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 2,558 0
30DEC25 90.00 C 0.03 0.03 0.03 0.01 0.00 46 70 3,051 0
30DEC25 92.50 C 0.04 0.04 0.04 0.01 0.00 53 2 3,883 -2
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,970 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,090 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,106 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,779 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,251 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,716 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,201 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7,932 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 127 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 136 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 140 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 144 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,543 0
29JAN26 49.00 C 0.00 0.00 0.00 27.72 -0.96 70 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.72 -1.00 66 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.22 -1.19 59 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.86 -1.21 61 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.41 -1.17 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.72 -1.38 39 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 14.76 -0.96 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.53 -1.04 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.49 -1.00 49 0 2 0
29JAN26 70.00 C 8.70 8.70 8.70 8.63 -0.91 48 3 86 +3
29JAN26 72.50 C 0.00 0.00 0.00 7.02 -0.57 49 0 462 0
29JAN26 75.00 C 5.70 6.00 5.70 5.61 -0.60 49 15 369 0
29JAN26 77.50 C 4.50 4.50 4.50 4.43 -0.53 49 6 210 -5
29JAN26 80.00 C 3.72 3.78 3.32 3.50 -0.47 50 74 809 -16
29JAN26 82.50 C 2.96 3.04 2.80 2.67 -0.41 50 61 717 +39
29JAN26 85.00 C 2.35 2.41 2.08 2.00 -0.35 49 76 708 +51
29JAN26 87.50 C 1.66 1.66 1.66 1.47 -0.29 49 1 1,988 +1
29JAN26 90.00 C 1.46 1.56 1.37 1.07 -0.24 49 36 1,369 +9
29JAN26 92.50 C 1.16 1.16 1.16 0.77 -0.19 49 4 563 0
29JAN26 95.00 C 0.00 0.00 0.00 0.54 -0.15 49 0 623 0
29JAN26 97.50 C 0.00 0.00 0.00 0.38 -0.12 49 0 142 0
29JAN26 100.00 C 0.68 0.68 0.64 0.26 -0.09 49 148 2,449 0
29JAN26 102.50 C 0.00 0.00 0.00 0.18 -0.07 49 0 322 0
29JAN26 105.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 1,014 0
29JAN26 107.50 C 0.43 0.43 0.43 0.08 -0.04 49 10 177 +10
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,232 0
26FEB26 49.00 C 0.00 0.00 0.00 28.11 -0.87 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.10 -1.14 63 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.68 -1.10 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.35 -0.72 57 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.04 -1.12 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.83 -1.08 53 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.66 -0.54 51 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 13.72 -1.02 51 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.86 -0.54 50 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 9.96 -0.80 48 0 12 0
26FEB26 72.50 C 0.00 0.00 0.00 8.75 -0.53 50 0 53 0
26FEB26 75.00 C 7.60 7.60 7.60 7.45 -0.48 51 15 69 +12
26FEB26 77.50 C 0.00 0.00 0.00 6.31 -0.45 51 0 38 0
26FEB26 80.00 C 5.51 5.51 5.51 5.35 -0.40 51 24 153 +24
26FEB26 82.50 C 0.00 0.00 0.00 4.50 -0.39 52 0 91 0
26FEB26 85.00 C 4.04 4.04 4.04 3.71 -0.36 51 15 151 0
26FEB26 87.50 C 3.43 3.43 3.43 3.04 -0.32 51 15 185 0
26FEB26 90.00 C 0.00 0.00 0.00 2.48 -0.28 51 0 181 0
26FEB26 92.50 C 0.00 0.00 0.00 2.01 -0.24 51 0 152 0
26FEB26 95.00 C 0.00 0.00 0.00 1.62 -0.21 51 0 298 0
26FEB26 97.50 C 0.00 0.00 0.00 1.30 -0.18 51 0 142 0
26FEB26 100.00 C 0.00 0.00 0.00 1.04 -0.15 51 0 1,224 0
26FEB26 102.50 C 0.00 0.00 0.00 0.83 -0.12 51 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.65 -0.11 51 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.52 -0.09 51 0 121 0
26FEB26 110.00 C 0.00 0.00 0.00 0.41 -0.07 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.32 -0.06 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 37.12 -1.37 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.13 -1.37 70 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.17 -1.49 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.28 -1.04 70 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.30 -0.75 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.42 -0.49 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.38 -0.67 65 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 29.87 -1.14 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.45 -1.07 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.60 -0.96 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.67 -1.11 62 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.32 -0.66 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.10 -0.38 57 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 20.99 -0.45 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 19.03 -1.13 56 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.14 -0.84 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.29 -0.96 54 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 13.59 -1.14 54 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 12.10 -0.84 54 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 10.80 -0.50 54 0 379 0
30MAR26 75.00 C 0.00 0.00 0.00 9.58 -0.47 54 0 962 0
30MAR26 77.50 C 0.00 0.00 0.00 8.48 -0.45 55 0 524 0
30MAR26 80.00 C 0.00 0.00 0.00 7.51 -0.41 55 0 936 0
30MAR26 82.50 C 0.00 0.00 0.00 6.66 -0.38 56 0 706 0
30MAR26 85.00 C 0.00 0.00 0.00 5.85 -0.39 56 0 86 0
30MAR26 87.50 C 0.00 0.00 0.00 5.10 -0.36 56 0 147 0
30MAR26 90.00 C 0.00 0.00 0.00 4.43 -0.33 55 0 1,154 0
30MAR26 92.50 C 0.00 0.00 0.00 3.84 -0.30 55 0 325 0
30MAR26 95.00 C 0.00 0.00 0.00 3.32 -0.27 55 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 2.87 -0.24 55 0 328 0
30MAR26 100.00 C 0.00 0.00 0.00 2.47 -0.22 55 0 1,174 0
30MAR26 102.50 C 0.00 0.00 0.00 2.12 -0.21 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.82 -0.18 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.56 -0.17 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.34 -0.14 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 1.14 -0.13 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.98 -0.08 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.83 -0.11 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.71 -0.07 55 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.60 -0.06 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.50 -0.07 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.42 -0.06 54 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.36 -0.05 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.31 -0.04 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 -0.04 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.22 -0.04 55 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.19 -0.03 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 30.87 -1.40 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.12 -1.14 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.21 -1.25 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.24 -0.28 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.48 -1.20 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.53 -1.16 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.77 -1.31 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 20.17 -1.12 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.61 -0.12 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.23 -0.22 56 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 15.93 -0.60 56 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 14.71 -0.93 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 13.59 -0.52 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 12.50 -0.46 57 0 267 0
29JUN26 80.00 C 0.00 0.00 0.00 11.54 -0.45 57 0 2,221 0
29JUN26 82.50 C 0.00 0.00 0.00 10.74 -0.36 57 0 297 0
29JUN26 85.00 C 0.00 0.00 0.00 9.96 -0.43 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 9.18 -0.46 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 8.43 -0.42 58 0 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 7.73 -0.42 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 7.09 -0.39 58 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.50 -0.37 58 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 5.95 -0.36 57 0 377 0
29JUN26 102.50 C 0.00 0.00 0.00 5.45 -0.34 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 4.99 -0.32 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.57 -0.30 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.18 -0.29 57 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 3.83 -0.27 57 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.50 -0.26 57 0 193 0
29JUN26 117.50 C 0.00 0.00 0.00 3.21 -0.24 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.93 -0.23 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.68 -0.22 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.46 -0.20 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.25 -0.11 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.00 -0.17 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.83 -0.16 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.67 -0.15 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.53 -0.14 57 0 17 0
29JUN26 140.00 C 2.24 2.24 2.24 1.40 -0.13 57 50 280 +50
29SEP26 49.00 C 0.00 0.00 0.00 31.88 -1.28 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.08 -1.31 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.33 -1.00 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.60 -1.18 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.93 -1.28 58 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 24.35 -1.25 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.92 -1.21 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.40 -0.74 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.14 -0.98 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.98 -0.95 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 17.85 -0.58 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.84 -0.51 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 15.85 -0.49 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 14.79 -0.53 58 0 2,511 0
29SEP26 82.50 C 0.00 0.00 0.00 13.93 -0.41 58 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 13.12 -0.41 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.43 -0.33 59 0 59 0
29SEP26 90.00 C 0.00 0.00 0.00 11.72 -0.33 59 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 11.07 -0.32 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.42 -0.32 59 0 41 0
29SEP26 97.50 C 0.00 0.00 0.00 9.78 -0.31 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.18 -0.29 59 0 1,507 0
29SEP26 102.50 C 0.00 0.00 0.00 8.62 -0.28 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.09 -0.26 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.59 -0.26 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.13 -0.24 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.69 -0.23 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.28 -0.22 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.90 -0.21 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.54 -0.20 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.21 -0.19 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.89 -0.18 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.60 -0.17 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.32 -0.16 59 0 630 0
30DEC26 49.00 C 0.00 0.00 0.00 33.42 -0.27 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.26 -0.93 57 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 31.04 -0.22 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.41 -0.95 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.88 -0.51 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.21 -0.73 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.05 -0.39 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.74 -0.37 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.31 -0.58 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.32 -0.46 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.35 -0.26 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.33 -0.40 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.23 -0.55 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.36 -0.42 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 16.58 -0.33 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.79 -0.31 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.04 -0.31 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.33 -0.30 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.67 -0.29 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.98 -0.34 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.32 -0.33 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.70 -0.31 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 11.11 -0.30 59 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 10.55 -0.29 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 10.02 -0.28 59 0 33 0
TOTAL CALL 1,270 128,252 +182
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 201 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 194 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 187 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,356 0
30DEC25 62.50 P 0.03 0.03 0.03 0.01 0.00 57 11 1,891 -11
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 47 1 2,097 -1
30DEC25 67.50 P 0.09 0.09 0.09 0.01 -0.01 37 25 2,286 -8
30DEC25 70.00 P 0.12 0.12 0.10 0.07 -0.03 37 42 3,757 0
30DEC25 72.50 P 0.36 0.37 0.25 0.29 -0.07 37 682 2,599 -424
30DEC25 75.00 P 0.92 1.00 0.73 0.90 -0.01 36 242 2,726 +77
30DEC25 77.50 P 2.02 2.28 2.02 2.12 +0.10 36 69 5,669 -38
30DEC25 80.00 P 0.00 0.00 0.00 3.98 +0.29 38 0 3,397 0
30DEC25 82.50 P 6.20 6.20 6.20 6.20 +0.73 40 1 5,221 -1
30DEC25 85.00 P 8.00 8.35 8.00 8.65 +0.48 48 6 2,416 -6
30DEC25 87.50 P 10.67 10.67 10.67 11.08 +0.41 50 1 1,470 -1
30DEC25 90.00 P 12.51 13.20 12.51 13.55 +0.31 0 7 3,322 -7
30DEC25 92.50 P 16.04 16.04 16.04 16.05 +0.70 0 1 1,012 -1
30DEC25 95.00 P 0.00 0.00 0.00 19.11 +1.26 118 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 21.05 +0.70 0 0 0 0
30DEC25 100.00 P 23.50 23.50 23.50 23.55 +0.70 0 1 53 0
30DEC25 102.50 P 0.00 0.00 0.00 26.06 +0.71 89 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.55 +0.70 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.05 +0.70 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.55 +0.21 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.06 +0.71 113 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.55 +0.60 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.05 +0.70 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 43.55 +0.70 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 46.05 +0.56 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 48.55 +0.70 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 51.05 +0.70 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 53.55 +0.70 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 56.05 +0.70 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 58.55 +0.70 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 61.05 +0.42 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 63.58 +0.73 179 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 0.00 50 0 207 0
29JAN26 55.00 P 0.21 0.21 0.21 0.07 0.00 50 10 121 +10
29JAN26 57.50 P 0.00 0.00 0.00 0.14 0.00 49 0 337 0
29JAN26 60.00 P 0.38 0.38 0.38 0.28 0.00 49 1 1,170 0
29JAN26 62.50 P 0.61 0.61 0.60 0.50 0.00 49 31 449 +25
29JAN26 65.00 P 0.86 0.89 0.84 0.85 +0.01 49 90 972 +75
29JAN26 67.50 P 1.30 1.35 1.30 1.31 0.00 49 3 630 +3
29JAN26 70.00 P 1.96 1.96 1.80 1.93 +0.06 48 367 1,550 +278
29JAN26 72.50 P 2.79 2.79 2.70 2.78 +0.06 48 6 655 0
29JAN26 75.00 P 3.93 3.93 3.63 3.90 +0.11 48 155 751 +23
29JAN26 77.50 P 0.00 0.00 0.00 5.23 +0.22 49 0 1,947 0
29JAN26 80.00 P 0.00 0.00 0.00 6.82 +0.24 50 0 1,483 0
29JAN26 82.50 P 0.00 0.00 0.00 8.68 +0.39 52 0 1,480 0
29JAN26 85.00 P 0.00 0.00 0.00 10.47 +0.85 51 0 1,188 0
29JAN26 87.50 P 0.00 0.00 0.00 12.53 +0.56 53 0 305 0
29JAN26 90.00 P 0.00 0.00 0.00 14.67 +0.98 53 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 16.94 +0.39 55 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 19.25 +0.81 57 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 21.73 +1.00 61 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.95 +1.09 59 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 26.39 +1.01 61 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.77 +0.82 61 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 31.77 +1.41 79 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 33.70 +0.36 65 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 36.15 +0.80 66 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.64 +0.69 68 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.05 +0.60 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.61 +0.76 72 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 46.12 +0.63 75 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.55 +0.64 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 51.06 +0.71 74 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 53.55 +0.70 0 0 64 0
29JAN26 132.50 P 0.00 0.00 0.00 56.05 +0.70 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 58.55 +0.61 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 61.05 +0.42 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 63.58 +0.73 89 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 0.00 51 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.37 +0.01 51 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.60 +0.02 51 0 286 0
26FEB26 60.00 P 0.00 0.00 0.00 0.93 +0.03 51 0 1,054 0
26FEB26 62.50 P 1.40 1.40 1.37 1.37 +0.05 51 4 392 -4
26FEB26 65.00 P 0.00 0.00 0.00 1.89 +0.09 51 0 1,615 0
26FEB26 67.50 P 0.00 0.00 0.00 2.55 +0.12 50 0 196 0
26FEB26 70.00 P 0.00 0.00 0.00 3.37 +0.13 50 0 130 0
26FEB26 72.50 P 0.00 0.00 0.00 4.38 +0.17 50 0 343 0
26FEB26 75.00 P 5.65 5.65 5.65 5.52 +0.16 50 12 488 +12
26FEB26 77.50 P 6.80 6.80 6.80 6.92 +0.24 50 3 652 +3
26FEB26 80.00 P 0.00 0.00 0.00 8.46 +0.29 51 0 129 0
26FEB26 82.50 P 0.00 0.00 0.00 10.31 +0.48 53 0 297 0
26FEB26 85.00 P 0.00 0.00 0.00 11.75 +0.67 51 0 112 0
26FEB26 87.50 P 12.15 12.15 12.15 13.79 +0.32 52 1 699 +1
26FEB26 90.00 P 0.00 0.00 0.00 15.91 +0.46 54 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 18.00 +0.52 55 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 19.82 +0.02 52 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 22.39 +0.35 56 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 24.65 +0.84 57 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 26.92 +0.91 57 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 29.31 +0.23 59 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.77 +0.24 61 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 34.66 +1.20 70 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 36.51 +1.07 62 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 38.87 +0.92 62 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 41.86 +1.41 74 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 43.80 +0.80 65 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 46.84 +1.35 79 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 48.87 +0.96 72 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 51.76 +1.41 82 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 53.55 +0.59 0 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 0.00 55 0 171 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 0.00 55 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 0.00 55 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 +0.01 55 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.01 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 0.00 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 +0.01 55 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 +0.02 55 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.75 +0.02 55 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 1.08 +0.04 55 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.49 +0.03 55 0 803 0
30MAR26 60.00 P 0.00 0.00 0.00 2.04 +0.12 55 0 943 0
30MAR26 62.50 P 0.00 0.00 0.00 2.63 +0.09 55 0 1,118 0
30MAR26 65.00 P 0.00 0.00 0.00 3.32 +0.12 54 0 239 0
30MAR26 67.50 P 0.00 0.00 0.00 4.15 +0.13 54 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 5.13 +0.16 54 0 3,043 0
30MAR26 72.50 P 6.15 6.15 6.15 6.25 +0.19 54 5 1,547 -5
30MAR26 75.00 P 7.35 7.35 7.35 7.51 +0.21 54 77 6,846 -34
30MAR26 77.50 P 0.00 0.00 0.00 8.90 +0.24 54 0 512 0
30MAR26 80.00 P 0.00 0.00 0.00 10.43 +0.28 55 0 1,958 0
30MAR26 82.50 P 0.00 0.00 0.00 11.98 +0.27 55 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 13.73 +0.30 55 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.82 +0.75 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.57 +0.22 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.50 +0.75 57 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 21.61 +0.71 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 23.58 +0.49 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 25.80 +0.21 59 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 28.08 +1.15 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.63 +0.56 63 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.49 +0.12 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.81 +1.33 61 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 37.26 +1.11 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.53 +1.23 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.91 +0.75 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.28 +0.71 64 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 46.84 +0.98 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.09 +1.12 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.76 +1.34 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.03 +0.76 68 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.48 +1.12 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.87 +0.93 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.29 +0.66 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.61 +0.76 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 +0.02 57 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.67 +0.07 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.85 +0.02 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.39 +0.03 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.99 +0.04 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.58 +0.05 56 0 51 0
29JUN26 60.00 P 4.30 4.30 4.30 4.43 +0.17 57 2 195 +2
29JUN26 62.50 P 0.00 0.00 0.00 5.27 +0.18 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.20 +0.18 56 0 4,384 0
29JUN26 67.50 P 0.00 0.00 0.00 7.23 +0.19 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.39 +0.09 56 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 9.64 +0.11 56 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 10.97 +0.12 56 0 5,740 0
29JUN26 77.50 P 12.27 12.27 12.27 12.42 +0.15 57 1 334 +1
29JUN26 80.00 P 13.79 13.79 13.79 13.92 +0.13 57 1 13,681 +1
29JUN26 82.50 P 0.00 0.00 0.00 15.40 +0.18 56 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 17.09 +0.20 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.94 +0.78 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 20.73 +0.65 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.01 +1.08 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.53 +0.21 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 26.52 +0.70 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.68 +0.86 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.74 +0.86 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.08 +1.53 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.72 +0.50 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.91 -0.05 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.02 -0.06 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.25 +0.55 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.53 +0.50 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.79 +0.93 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.08 +0.82 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.36 +1.05 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.69 +0.81 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.16 +0.96 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.44 +1.34 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.61 +1.05 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.18 +0.55 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.53 +0.54 64 0 215 0
29SEP26 49.00 P 0.00 0.00 0.00 3.08 +0.09 59 0 0 0
29SEP26 50.00 P 3.36 3.36 3.36 3.33 +0.09 59 1 5 +1
29SEP26 52.50 P 0.00 0.00 0.00 4.03 +0.08 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.74 +0.06 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.48 +0.07 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.37 +0.07 57 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 7.35 +0.09 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.41 +0.11 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 9.52 +0.09 57 0 15 0
29SEP26 70.00 P 10.80 10.89 10.80 10.74 +0.10 57 16 541 -14
29SEP26 72.50 P 0.00 0.00 0.00 12.08 +0.15 57 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 13.57 +0.28 57 0 561 0
29SEP26 77.50 P 0.00 0.00 0.00 15.05 +0.30 58 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 16.44 +0.17 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.05 +0.18 57 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.72 +0.19 58 0 476 0
29SEP26 87.50 P 0.00 0.00 0.00 21.64 +0.87 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.27 +0.50 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.09 +0.16 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.93 +0.49 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.23 +0.85 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.86 +0.63 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.82 -0.08 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.80 +0.49 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.89 +1.03 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.98 +0.71 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.07 +0.77 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.20 +0.64 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.35 +1.04 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.58 +1.23 61 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 49.67 +1.06 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.97 +0.68 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.19 +1.06 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.52 +0.57 62 0 16 0
30DEC26 49.00 P 4.10 4.10 4.10 4.23 +0.12 58 100 103 +100
30DEC26 50.00 P 0.00 0.00 0.00 4.56 +0.12 58 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.31 +0.06 58 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.12 +0.04 58 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 +0.09 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.01 +0.09 57 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 9.07 +0.11 57 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 10.20 +0.12 57 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 11.41 +0.14 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.69 +0.15 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 14.04 +0.17 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.46 +0.19 57 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 16.95 +0.20 57 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 18.51 +0.21 57 0 5 0
30DEC26 82.50 P 20.00 20.00 20.00 20.12 +0.23 57 2 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.79 +0.24 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.62 +0.22 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.41 +0.22 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.12 +0.22 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.97 +0.30 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.87 +0.32 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.78 +0.21 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 34.79 +0.36 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.69 +0.37 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.69 +0.38 59 0 0 0
TOTAL PUT 1,977 151,490 +57
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$ 14.39
30DEC25 3.56 C 0.00 0.00 0.00 10.83 -0.05 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.68 -0.02 459 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.49 -0.04 376 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.31 -0.04 363 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.12 -0.05 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.94 -0.05 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.79 -0.02 389 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.60 -0.04 316 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.41 -0.05 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.23 -0.05 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.05 -0.05 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.88 -0.04 276 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.70 -0.05 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.52 -0.05 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.35 -0.04 250 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.16 -0.05 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.98 -0.05 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.81 -0.05 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.64 -0.04 218 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.46 -0.04 210 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 342 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 225 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$ 14.39
30DEC25 4.20 C 0.00 0.00 0.00 10.30 +0.06 532 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.19 +0.05 513 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.09 +0.05 503 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.96 +0.02 461 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.92 +0.08 513 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.80 +0.06 487 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.72 +0.08 495 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.59 +0.05 460 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.49 +0.05 452 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.15 -0.04 290 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.90 -0.04 277 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.74 +0.05 397 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.46 +0.02 354 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.17 -0.02 290 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.93 -0.07 292 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.75 +0.06 341 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.39 -0.11 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.24 -0.01 306 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.00 +0.05 299 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.64 -0.06 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.42 -0.03 210 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.25 +0.05 261 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.92 -0.03 190 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.75 +0.05 238 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.49 -0.02 221 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.17 -0.03 162 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.90 -0.05 121 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.68 -0.02 154 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.49 +0.04 179 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.90 -0.12 92 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.42 -0.09 105 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.93 -0.02 96 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.43 -0.08 81 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 1.95 -0.06 73 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.45 -0.06 57 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.94 -0.07 38 0 306 0
30DEC25 14.00 C 0.40 0.40 0.40 0.53 -0.07 36 2 374 -2
30DEC25 14.50 C 0.30 0.31 0.20 0.26 -0.05 38 164 649 +3
30DEC25 15.00 C 0.14 0.14 0.14 0.11 -0.04 40 15 981 0
30DEC25 15.50 C 0.08 0.08 0.08 0.04 -0.02 41 32 336 +32
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 162 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 207 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.25 +0.03 88 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.77 -0.02 83 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.55 +0.02 84 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.52 -0.05 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.99 -0.10 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.51 -0.03 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.04 -0.17 39 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.64 -0.14 40 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.31 -0.13 42 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.03 -0.10 44 0 395 0
29JAN26 14.50 C 0.85 0.92 0.85 0.78 -0.04 44 18 461 -16
29JAN26 15.00 C 0.71 0.72 0.64 0.58 -0.04 44 10 373 +8
29JAN26 15.50 C 0.47 0.47 0.37 0.43 -0.04 45 25 254 +23
29JAN26 16.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 226 0
29JAN26 16.50 C 0.29 0.29 0.29 0.21 -0.03 45 310 387 +306
29JAN26 17.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 1,066 0
29JAN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 401 0
29JAN26 18.00 C 0.10 0.10 0.10 0.07 -0.01 46 10 222 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.25 +0.03 63 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.98 0.00 54 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.77 -0.06 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 -0.03 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.06 -0.04 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.64 +0.07 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.18 -0.02 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.62 -0.11 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.29 +0.01 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.90 -0.06 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.59 -0.03 44 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.30 -0.05 44 0 269 0
26FEB26 14.50 C 1.12 1.12 1.12 1.06 -0.05 44 13 246 -13
26FEB26 15.00 C 0.00 0.00 0.00 0.87 -0.03 45 0 230 0
26FEB26 15.50 C 0.00 0.00 0.00 0.71 -0.01 45 0 110 0
26FEB26 16.00 C 0.50 0.50 0.50 0.56 -0.04 45 13 101 -13
26FEB26 16.50 C 0.00 0.00 0.00 0.44 -0.04 45 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.34 -0.04 45 0 230 0
26FEB26 17.50 C 0.00 0.00 0.00 0.26 -0.03 45 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.92 +0.04 129 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.80 +0.03 121 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.72 +0.04 124 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.59 +0.01 113 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.53 +0.05 122 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.31 +0.08 123 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.04 +0.05 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.74 0.00 95 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.54 +0.05 103 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.26 +0.02 92 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.93 -0.07 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.75 +0.06 81 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.42 -0.08 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.24 -0.01 70 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.00 -0.06 69 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.68 -0.13 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.42 -0.15 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.25 -0.09 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.94 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.83 -0.01 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.49 -0.12 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.28 +0.02 52 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.98 -0.17 37 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.80 -0.09 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.55 -0.12 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.08 -0.05 44 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.64 -0.12 44 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.32 -0.05 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.81 -0.19 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.49 -0.15 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.15 -0.10 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.87 -0.13 45 0 170 0
30MAR26 14.00 C 1.65 1.65 1.65 1.63 -0.02 46 2 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.40 -0.02 47 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 -0.02 47 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 1.03 -0.02 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.88 -0.02 48 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.74 -0.03 48 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.62 -0.03 48 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.51 -0.03 48 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 0.00 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 0.00 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 48 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 53 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.76 +0.04 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.59 -0.03 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.56 +0.04 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.31 +0.03 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.04 +0.05 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.74 0.00 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.55 0.00 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.31 +0.01 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.07 +0.07 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.86 +0.13 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.53 +0.03 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.29 -0.07 49 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.04 -0.02 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.82 +0.01 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.59 +0.02 49 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.36 +0.02 49 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.22 +0.10 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.90 +0.02 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.70 +0.02 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.49 +0.03 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 +0.01 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.07 +0.04 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 +0.01 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.44 0.00 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.09 -0.07 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 +0.03 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.43 +0.04 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.06 -0.11 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.11 48 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.53 -0.02 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.29 -0.02 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 -0.01 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 0.00 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.72 0.00 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.56 -0.01 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.42 0.00 51 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.28 -0.01 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 -0.02 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 -0.03 50 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.92 -0.03 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.52 -0.03 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 0.00 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.57 +0.01 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.40 +0.04 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.28 +0.08 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 +0.01 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.52 +0.03 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.91 +0.04 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.63 +0.04 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.34 +0.01 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 -0.01 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 +0.01 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.66 0.00 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 0.00 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 0.00 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 -0.02 52 0 0 0
29SEP26 16.50 C 2.06 2.06 2.06 2.00 -0.01 52 7 7 +7
29SEP26 17.00 C 0.00 0.00 0.00 1.86 0.00 52 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 -0.03 52 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 1.59 -0.02 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.47 -0.05 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.35 -0.06 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.05 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 -0.08 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 -0.04 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 -0.03 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 -0.03 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.02 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.03 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.86 +0.01 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.72 +0.07 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 0.00 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.18 +0.02 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.06 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.56 -0.01 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 +0.03 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 0.00 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.03 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 -0.01 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 +0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.01 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.95 -0.01 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 +0.04 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 +0.01 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.49 0.00 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 0.00 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 -0.02 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 +0.01 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.94 -0.02 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 -0.03 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 -0.03 53 0 10 0
TOTAL CALL 621 19,170 +335
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 370 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 337 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 320 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 292 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 279 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 267 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 244 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 233 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 223 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 213 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 203 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 184 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 167 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 131 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 370 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 233 0
30DEC25 13.50 P 0.06 0.06 0.06 0.05 -0.01 40 44 621 0
30DEC25 14.00 P 0.16 0.16 0.12 0.14 -0.03 37 79 1,341 -49
30DEC25 14.50 P 0.35 0.35 0.26 0.38 -0.01 40 402 1,437 +257
30DEC25 15.00 P 0.72 0.72 0.72 0.71 -0.01 39 2 513 0
30DEC25 15.50 P 0.95 1.20 0.95 1.15 +0.01 43 304 2,846 -300
30DEC25 16.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 2,524 0
30DEC25 16.50 P 0.00 0.00 0.00 2.12 +0.06 54 0 178 0
30DEC25 17.00 P 0.00 0.00 0.00 2.61 0.00 0 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.11 +0.05 0 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.67 +0.06 106 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.19 +0.13 123 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.11 +0.05 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.61 +0.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.68 +0.08 179 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.61 +0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.61 +0.02 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.61 +0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.61 +0.01 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.61 +0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.61 +0.02 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.69 +0.09 270 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.61 +0.01 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.61 +0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.61 +0.05 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 56 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 0.00 46 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 0.00 46 0 97 0
29JAN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 227 0
29JAN26 12.50 P 0.15 0.16 0.15 0.16 -0.01 45 25 212 -12
29JAN26 13.00 P 0.24 0.24 0.24 0.27 0.00 45 40 325 +40
29JAN26 13.50 P 0.00 0.00 0.00 0.41 -0.02 44 0 702 0
29JAN26 14.00 P 0.68 0.68 0.68 0.61 0.00 44 15 103 -1
29JAN26 14.50 P 0.86 0.86 0.86 0.87 -0.01 45 2 426 0
29JAN26 15.00 P 0.00 0.00 0.00 1.15 -0.02 44 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.51 +0.07 46 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.85 +0.01 43 0 110 0
29JAN26 16.50 P 0.00 0.00 0.00 2.24 +0.01 41 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.66 +0.02 38 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.24 +0.15 53 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.67 +0.06 50 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.19 +0.03 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.61 +0.02 0 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.12 +0.06 51 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.66 0.00 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.68 +0.03 83 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.64 -0.04 81 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.61 -0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.61 -0.03 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.61 -0.03 0 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 0.01 -0.01 42 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 0.32 -0.02 44 0 107 0
26FEB26 13.00 P 0.48 0.48 0.48 0.48 -0.01 45 60 165 -45
26FEB26 13.50 P 0.00 0.00 0.00 0.65 -0.01 45 0 44 0
26FEB26 14.00 P 0.89 0.89 0.89 0.87 -0.02 45 15 111 0
26FEB26 14.50 P 0.00 0.00 0.00 1.13 -0.03 45 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.43 -0.02 46 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.77 -0.01 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.08 -0.03 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.53 +0.12 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.93 +0.03 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.39 +0.13 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.84 +0.16 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.32 +0.07 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.66 +0.04 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.29 +0.19 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.68 +0.03 53 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 88 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 79 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 0.00 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 48 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 0.00 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 0.00 48 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.55 -0.01 47 0 257 0
30MAR26 13.00 P 0.00 0.00 0.00 0.72 -0.02 47 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 0.92 -0.02 47 0 169 0
30MAR26 14.00 P 1.19 1.19 1.19 1.16 -0.02 47 15 43 +15
30MAR26 14.50 P 0.00 0.00 0.00 1.43 -0.01 48 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 -0.01 48 0 2 0
30MAR26 15.50 P 1.95 1.95 1.95 2.06 0.00 49 15 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.42 +0.02 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.80 +0.10 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.19 +0.12 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.48 0.00 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 +0.15 52 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.46 +0.13 53 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.92 +0.15 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.29 +0.01 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.84 +0.12 56 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.74 +0.08 55 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.72 0.00 59 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.74 +0.06 65 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.69 +0.03 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.64 0.00 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.61 -0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.64 -0.09 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.61 -0.12 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.69 -0.03 83 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.61 -0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.61 -0.03 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.61 -0.09 0 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 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 0.00 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.01 49 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 -0.01 49 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 -0.02 49 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.03 -0.03 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.03 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 -0.02 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.03 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.02 -0.03 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 -0.02 50 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 -0.02 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 -0.02 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 -0.02 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 0.00 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.47 +0.06 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.89 -0.01 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.30 -0.01 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.71 -0.03 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 -0.06 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 -0.02 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.94 +0.02 55 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.86 -0.03 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.77 -0.02 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.74 0.00 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.70 -0.01 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.65 -0.08 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.61 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.69 -0.03 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.61 -0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.61 -0.03 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.61 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.03 51 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 -0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.02 51 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 -0.02 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.50 -0.03 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.80 -0.03 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 -0.02 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.45 -0.03 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.81 -0.03 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.17 +0.04 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.53 -0.03 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.93 +0.07 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.30 -0.02 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 -0.03 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 -0.01 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.52 -0.02 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.38 -0.01 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.22 -0.02 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.13 -0.02 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.03 +0.01 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.94 -0.04 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.94 +0.06 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.80 -0.01 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.83 +0.08 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.72 -0.02 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.69 -0.07 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.71 +0.06 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.65 -0.05 59 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 0.00 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.01 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 -0.01 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 -0.01 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 -0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.02 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 -0.01 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 -0.01 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 0.00 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 0.00 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 -0.02 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.49 +0.01 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 -0.01 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 -0.03 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.50 -0.03 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 -0.01 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 -0.04 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.63 -0.02 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 -0.02 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.41 -0.03 54 0 0 0
TOTAL PUT 1,018 19,841 -95
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$ 16.62
30DEC25 8.50 C 0.00 0.00 0.00 8.12 -0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.88 -0.06 179 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.63 -0.06 171 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.38 -0.06 164 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.12 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.88 -0.06 149 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.69 0.00 212 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.29 +0.10 239 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.63 -0.06 115 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.13 -0.06 103 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.63 -0.06 91 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.15 -0.04 107 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.67 -0.02 106 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.13 -0.06 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.63 -0.06 47 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.13 -0.06 38 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.63 -0.11 28 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.13 -0.05 19 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.66 -0.05 23 0 105 0
30DEC25 16.50 C 0.00 0.00 0.00 0.28 -0.05 22 0 251 0
30DEC25 17.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 270 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 239 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
30DEC25 19.00 C 0.01 0.01 0.01 0.01 0.00 48 3 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 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 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.66 -0.06 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.17 -0.03 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.67 -0.05 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.17 -0.03 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.68 -0.05 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.20 -0.04 27 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.78 +0.04 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.30 -0.06 25 0 15 0
29JAN26 16.00 C 1.16 1.16 1.16 0.94 -0.04 26 5 30 0
29JAN26 16.50 C 0.00 0.00 0.00 0.64 -0.05 26 0 67 0
29JAN26 17.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 24 0
29JAN26 17.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 71 0
29JAN26 18.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 155 0
29JAN26 18.50 C 0.11 0.11 0.11 0.08 -0.01 26 1 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.19 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.71 -0.04 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.23 -0.03 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.82 -0.07 34 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.35 +0.02 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.84 -0.14 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.46 -0.04 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.12 -0.04 25 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.84 -0.06 26 0 15 0
26FEB26 17.00 C 0.73 0.73 0.73 0.62 -0.03 26 10 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.43 -0.04 26 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 76 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 92 0
26FEB26 19.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.72 0.00 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.23 -0.01 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.72 -0.02 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.29 +0.03 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.73 -0.03 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.21 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.73 -0.04 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.25 -0.18 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.78 -0.04 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.28 -0.05 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.82 -0.07 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.37 -0.09 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.99 -0.07 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.65 -0.05 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.34 -0.04 27 0 233 0
30MAR26 16.50 C 1.22 1.22 1.13 1.08 -0.06 27 16 274 +16
30MAR26 17.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.68 -0.02 28 0 163 0
30MAR26 18.00 C 0.00 0.00 0.00 0.51 -0.04 28 0 159 0
30MAR26 18.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.82 -0.03 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.31 -0.14 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.86 -0.01 35 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.26 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.90 -0.10 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.42 -0.04 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.94 -0.04 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.53 -0.04 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.12 -0.04 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 -0.05 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 -0.04 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 -0.05 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.75 -0.05 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 -0.04 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.27 -0.04 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.90 -0.03 28 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 -0.04 28 0 5 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.90 -0.10 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.45 -0.08 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 -0.06 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 -0.08 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.03 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.86 -0.06 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.02 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.94 -0.05 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.73 -0.03 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.05 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 -0.04 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.05 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 -0.04 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.94 -0.06 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.51 -0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.11 -0.06 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.72 -0.07 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 -0.07 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.02 -0.07 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.72 -0.06 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 -0.06 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 -0.06 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 -0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 -0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
TOTAL CALL 35 7,141 +16
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 189 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 0.02 0.02 0.03 -0.01 23 3 373 0
30DEC25 16.50 P 0.09 0.09 0.09 0.15 0.00 22 2 805 +2
30DEC25 17.00 P 0.27 0.30 0.27 0.45 +0.02 23 34 330 0
30DEC25 17.50 P 0.74 0.74 0.74 0.90 +0.04 27 5 355 -5
30DEC25 18.00 P 1.30 1.30 1.30 1.39 +0.03 34 1,105 1,592 -804
30DEC25 18.50 P 0.00 0.00 0.00 1.89 +0.03 43 0 89 0
30DEC25 19.00 P 0.00 0.00 0.00 2.38 +0.04 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 2.89 +0.04 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.39 +0.04 82 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.39 +0.04 96 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.39 +0.07 109 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.39 +0.05 121 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.39 +0.05 132 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.39 +0.05 143 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.38 +0.03 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.39 +0.05 163 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 26 0 119 0
29JAN26 15.50 P 0.11 0.12 0.11 0.14 0.00 26 2 153 +1
29JAN26 16.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 200 0
29JAN26 16.50 P 0.00 0.00 0.00 0.46 0.00 25 0 145 0
29JAN26 17.00 P 0.60 0.65 0.60 0.76 +0.03 27 9 310 +4
29JAN26 17.50 P 0.00 0.00 0.00 1.09 +0.01 26 0 127 0
29JAN26 18.00 P 0.00 0.00 0.00 1.49 +0.02 27 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.92 +0.02 26 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.41 +0.04 29 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.90 +0.04 32 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.40 +0.04 36 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.39 -0.03 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.39 +0.02 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.40 +0.04 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.40 -0.05 63 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.42 +0.08 73 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.39 +0.05 70 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.38 +0.03 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.39 +0.05 80 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 0.00 27 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 0.00 26 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 0.00 26 0 26 0
26FEB26 15.50 P 0.00 0.00 0.00 0.26 0.00 26 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.43 +0.01 26 0 60 0
26FEB26 16.50 P 0.63 0.63 0.63 0.63 -0.01 26 2 161 0
26FEB26 17.00 P 0.84 0.84 0.84 0.91 +0.02 26 6 120 0
26FEB26 17.50 P 0.00 0.00 0.00 1.25 +0.02 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.62 +0.02 27 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.97 -0.05 24 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.47 +0.02 28 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.91 +0.05 27 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.40 +0.03 29 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.42 0.00 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.41 +0.04 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.40 +0.04 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.40 -0.05 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.42 +0.08 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.40 +0.06 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.39 +0.04 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.39 +0.05 64 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 28 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 0.06 0.06 0.06 0.07 0.00 28 10 16 +10
30MAR26 14.00 P 0.00 0.00 0.00 0.12 0.00 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 +0.01 27 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 315 0
30MAR26 16.50 P 0.69 0.74 0.69 0.84 +0.01 28 6 1,255 +6
30MAR26 17.00 P 0.00 0.00 0.00 1.10 0.00 27 0 147 0
30MAR26 17.50 P 1.34 1.34 1.34 1.42 +0.02 28 7 183 +7
30MAR26 18.00 P 0.00 0.00 0.00 1.78 +0.01 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.16 +0.12 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.62 +0.05 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.03 +0.05 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.49 +0.06 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.42 0.00 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.41 +0.04 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.40 +0.04 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.45 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.42 +0.07 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.46 +0.12 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.53 +0.18 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.48 +0.11 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 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 28 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 0.14 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 0.00 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.97 +0.03 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 +0.02 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.48 +0.02 29 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.79 +0.02 29 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 2.12 +0.03 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.03 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.86 +0.03 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 -0.09 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.69 +0.04 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 +0.10 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 +0.05 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.50 +0.14 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 0.00 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.42 +0.07 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.46 +0.12 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.53 +0.18 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.48 +0.11 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 0.00 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 0.00 27 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 0.00 27 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 0.00 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 +0.01 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 0.00 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 1.81 +0.02 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.12 +0.02 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 +0.02 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.80 +0.04 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 +0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.03 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 +0.10 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 +0.04 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.66 +0.07 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.59 +0.07 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.51 +0.05 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.47 +0.07 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.46 +0.11 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.53 +0.16 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.48 +0.11 37 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 0.32 -0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 0.00 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 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 0.00 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.67 +0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.02 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 +0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 +0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.79 +0.03 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 +0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.59 +0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.52 +0.04 27 0 0 0
TOTAL PUT 1,191 8,713 -779
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$ 6.89
30DEC25 2.70 C 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.30 +0.05 139 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.00 +0.02 119 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.64 +0.02 0 0 162 0
30DEC25 6.50 C 0.42 0.42 0.42 0.40 +0.04 26 30 256 -6
30DEC25 6.75 C 0.00 0.00 0.00 0.19 +0.01 27 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 27 0 210 0
30DEC25 7.25 C 0.03 0.03 0.03 0.02 0.00 31 1 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.23 +0.06 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.93 +0.04 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 +0.04 38 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.16 +0.06 24 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 +0.02 27 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 0.00 28 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 0.00 29 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 0.00 30 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 45 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 2.23 +0.03 48 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.94 +0.05 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.69 +0.03 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.01 27 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 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 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 34 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 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.92 +0.04 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.82 +0.04 64 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.72 +0.03 60 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.30 +0.02 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.23 +0.03 26 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 +0.06 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 +0.03 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 +0.01 21 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 +0.03 15 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 +0.01 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 +0.02 26 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 +0.02 27 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 +0.02 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 0.00 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 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 27 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 2.76 +0.05 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.57 +0.06 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.47 +0.06 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 +0.05 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 +0.05 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 +0.04 25 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.04 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 +0.04 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.04 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 +0.05 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.03 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.03 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.02 28 0 4 0
29JUN26 7.25 C 0.45 0.45 0.45 0.46 +0.02 28 15 15 +15
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 +0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.78 +0.03 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 +0.05 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 +0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.05 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.03 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.30 +0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.05 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 +0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 +0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 +0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 +0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.04 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.04 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
TOTAL CALL 46 4,064 +9
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 270 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 307 0
30DEC25 6.75 P 0.05 0.05 0.04 0.06 -0.02 31 52 268 -16
30DEC25 7.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.38 -0.05 33 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.61 -0.06 0 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.89 -0.03 66 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.13 -0.02 72 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 -0.05 91 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.64 -0.02 102 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 -0.01 112 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 0.00 130 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.39 -0.07 133 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.64 -0.05 141 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.89 -0.04 150 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 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 45 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 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 90 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 204 0
29JAN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 101 0
29JAN26 6.75 P 0.00 0.00 0.00 0.19 -0.02 30 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 99 0
29JAN26 7.25 P 0.00 0.00 0.00 0.48 -0.03 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.68 -0.01 32 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.91 -0.01 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.40 -0.04 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.64 -0.06 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.89 -0.06 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 -0.05 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.39 -0.07 61 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.64 -0.06 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.89 -0.04 70 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 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 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 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.38 -0.02 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.54 -0.03 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.73 -0.03 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.90 -0.05 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 -0.05 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.39 -0.07 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.64 -0.06 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.89 -0.04 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 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 76 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 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 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 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 0.00 29 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 284 0
30MAR26 6.75 P 0.31 0.31 0.31 0.32 -0.02 29 5 425 +5
30MAR26 7.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.61 -0.03 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.04 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.20 -0.04 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 -0.05 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.92 -0.03 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 -0.03 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 -0.07 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 -0.06 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 -0.04 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 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 0.00 30 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.01 30 0 7 0
29JUN26 7.00 P 0.61 0.61 0.61 0.61 -0.01 30 9 38 +9
29JUN26 7.25 P 0.00 0.00 0.00 0.76 -0.02 30 0 12 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.03 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 -0.03 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 -0.02 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 -0.03 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 -0.03 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 -0.05 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 -0.06 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 -0.04 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 0.00 29 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 0.00 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 0.00 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 0.00 29 0 15 0
29SEP26 7.25 P 0.94 0.94 0.94 0.92 0.00 29 15 30 +15
29SEP26 7.50 P 1.08 1.09 1.08 1.09 0.00 29 30 105 +30
29SEP26 7.75 P 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 -0.02 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.02 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 -0.04 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 -0.02 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 -0.03 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 -0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 -0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 0.00 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.02 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 -0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 -0.02 29 0 0 0
TOTAL PUT 111 3,677 +43
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$ 200.40
30DEC25 100.00 C 0.00 0.00 0.00 100.42 -1.45 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 97.96 -1.41 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 96.24 -0.63 262 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 92.97 -1.40 139 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 90.47 -1.41 130 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 87.97 -1.41 120 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 87.72 +0.84 289 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 85.44 +1.06 286 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 80.47 -1.41 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 77.97 -1.42 0 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 75.48 -1.41 106 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 72.98 -1.41 98 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 72.28 +0.39 223 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 67.98 -1.41 0 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 65.48 -1.41 0 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 64.87 +0.47 201 0 30 0
30DEC25 140.00 C 0.00 0.00 0.00 61.10 -0.80 151 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 58.65 -0.75 147 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 57.15 +0.25 173 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 52.99 -1.41 59 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 52.01 +0.11 155 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 47.99 -1.42 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 45.49 -1.42 0 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 43.00 -1.41 56 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 40.50 -1.41 51 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 39.14 -0.27 112 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 36.44 -0.48 100 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 33.00 -1.42 0 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 31.42 -0.50 88 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 28.85 -0.58 80 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 26.13 -0.81 69 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 23.72 -0.75 65 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 20.55 -1.47 34 5 16 0
30DEC25 182.50 C 0.00 0.00 0.00 18.10 -1.50 34 0 106 0
30DEC25 185.00 C 0.00 0.00 0.00 15.55 -1.27 26 0 339 0
30DEC25 187.50 C 13.80 13.80 13.80 13.76 -0.94 42 10 342 -2
30DEC25 190.00 C 10.46 12.25 10.46 11.20 -1.19 35 662 1,108 -496
30DEC25 192.50 C 0.00 0.00 0.00 9.34 -1.07 38 0 908 0
30DEC25 195.00 C 8.90 8.99 8.90 7.40 -1.59 37 11 1,586 -9
30DEC25 197.50 C 4.74 6.00 4.33 5.49 -1.44 34 304 1,166 +84
30DEC25 200.00 C 4.29 5.00 3.30 4.00 -1.48 33 1,149 3,365 +406
30DEC25 205.00 C 3.59 3.70 1.74 2.04 -1.17 34 434 10,296 +77
30DEC25 210.00 C 1.38 1.70 0.98 0.92 -0.89 35 241 2,318 +71
30DEC25 215.00 C 0.83 0.83 0.43 0.34 -0.53 35 156 1,243 -7
30DEC25 220.00 C 0.33 0.40 0.24 0.11 -0.27 35 252 2,096 +14
30DEC25 225.00 C 0.13 0.25 0.13 0.03 -0.12 34 6 1,066 -3
30DEC25 230.00 C 0.06 0.13 0.06 0.01 -0.05 36 149 1,369 +23
30DEC25 235.00 C 0.10 0.10 0.10 0.01 -0.01 41 300 1,240 -210
30DEC25 240.00 C 0.06 0.08 0.06 0.01 0.00 46 106 730 +98
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 654 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,098 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 336 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 669 0
30DEC25 280.00 C 0.01 0.01 0.01 0.01 0.00 80 12 1,141 +12
30DEC25 285.00 C 0.01 0.01 0.01 0.01 0.00 84 1 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 87 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 102 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 108 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 115 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 121 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 138 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 177 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 61.10 -0.94 56 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 58.65 -0.95 55 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 57.62 -0.37 76 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 53.48 -1.68 43 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 52.01 -1.12 63 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 49.24 -0.66 56 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 46.19 -2.16 43 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 43.00 -2.97 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 40.56 -2.22 0 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 39.14 -1.71 44 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 37.23 -1.09 48 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 35.59 -1.17 52 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 32.54 -1.35 45 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 29.31 -2.44 35 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 28.97 -0.70 49 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 25.33 -2.32 38 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 23.69 -1.35 40 0 180 0
29JAN26 182.50 C 0.00 0.00 0.00 22.96 -0.16 47 0 138 0
29JAN26 185.00 C 0.00 0.00 0.00 21.12 -0.64 46 0 332 0
29JAN26 187.50 C 0.00 0.00 0.00 19.36 -0.87 46 0 984 0
29JAN26 190.00 C 18.61 18.61 18.61 17.51 -1.10 45 1 433 -1
29JAN26 192.50 C 0.00 0.00 0.00 15.98 -0.96 45 0 584 0
29JAN26 195.00 C 13.25 14.60 12.84 14.20 -1.25 43 57 915 -21
29JAN26 197.50 C 11.96 13.18 11.58 12.79 -1.39 43 154 962 -44
29JAN26 200.00 C 11.87 12.42 10.55 11.62 -1.26 43 163 788 -54
29JAN26 205.00 C 8.89 9.91 8.89 9.36 -1.28 43 80 856 +34
29JAN26 210.00 C 8.10 8.65 6.92 7.60 -1.14 44 87 872 0
29JAN26 215.00 C 6.55 6.80 5.71 6.01 -1.04 44 88 1,490 -1
29JAN26 220.00 C 5.45 5.45 4.62 4.67 -0.95 44 91 2,092 +12
29JAN26 225.00 C 4.20 4.20 3.53 3.58 -0.83 44 86 926 +42
29JAN26 230.00 C 3.38 3.68 2.86 2.71 -0.71 44 103 572 +67
29JAN26 235.00 C 2.73 2.73 2.50 2.03 -0.60 44 9 595 0
29JAN26 240.00 C 2.23 2.23 1.91 1.50 -0.50 43 4 1,282 -2
29JAN26 245.00 C 0.00 0.00 0.00 1.10 -0.41 43 0 188 0
29JAN26 250.00 C 1.20 1.50 1.20 0.80 -0.33 43 67 661 +30
29JAN26 255.00 C 0.00 0.00 0.00 0.57 -0.26 43 0 1,364 0
29JAN26 260.00 C 0.84 0.84 0.84 0.41 -0.20 43 1 624 0
29JAN26 265.00 C 0.00 0.00 0.00 0.29 -0.16 43 0 312 0
29JAN26 270.00 C 0.58 0.58 0.58 0.20 -0.11 43 2 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.14 -0.09 43 0 384 0
29JAN26 280.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 62.27 -0.65 56 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.85 -0.69 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 58.38 +0.22 61 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 54.02 -1.78 38 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 52.01 -2.01 44 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 49.57 -1.59 42 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 47.10 -1.77 40 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 46.51 -0.12 53 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 42.93 -1.49 43 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 41.40 -0.84 47 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 37.84 -2.75 38 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 35.70 -3.11 38 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 35.65 -0.52 48 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 32.21 -2.01 41 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 30.58 -1.75 42 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.07 -2.42 40 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 27.98 -1.60 46 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 26.23 -0.48 46 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 24.54 -0.05 46 0 94 0
26FEB26 187.50 C 0.00 0.00 0.00 22.92 -1.56 45 0 426 0
26FEB26 190.00 C 16.77 16.77 16.77 20.83 -1.10 43 35 618 -30
26FEB26 192.50 C 0.00 0.00 0.00 18.74 -1.74 41 0 721 0
26FEB26 195.00 C 0.00 0.00 0.00 17.94 -0.89 43 0 698 0
26FEB26 197.50 C 15.66 17.56 15.66 16.67 -1.16 43 136 566 0
26FEB26 200.00 C 15.62 15.90 14.52 15.55 -1.12 44 152 577 +42
26FEB26 205.00 C 13.39 13.60 12.43 13.50 -0.95 44 48 824 +30
26FEB26 210.00 C 10.67 11.95 10.67 11.48 -0.97 44 136 1,854 +68
26FEB26 215.00 C 9.41 9.82 9.22 9.72 -1.10 44 34 455 +16
26FEB26 220.00 C 8.09 9.13 8.05 8.15 -0.96 44 100 1,229 -7
26FEB26 225.00 C 7.46 7.46 7.16 6.80 -1.02 44 31 310 +4
26FEB26 230.00 C 6.93 6.93 6.40 5.63 -0.93 44 73 886 +44
26FEB26 235.00 C 0.00 0.00 0.00 4.65 -0.83 44 0 287 0
26FEB26 240.00 C 0.00 0.00 0.00 3.81 -0.75 44 0 576 0
26FEB26 245.00 C 0.00 0.00 0.00 3.11 -0.66 44 0 242 0
26FEB26 250.00 C 0.00 0.00 0.00 2.53 -0.58 44 0 242 0
26FEB26 255.00 C 0.00 0.00 0.00 2.04 -0.52 44 0 58 0
26FEB26 260.00 C 2.54 2.54 2.54 1.65 -0.44 44 1 211 0
26FEB26 265.00 C 0.00 0.00 0.00 1.32 -0.38 43 0 67 0
26FEB26 270.00 C 1.80 1.80 1.80 1.05 -0.33 43 1 522 0
26FEB26 275.00 C 1.65 1.65 1.65 0.81 -0.28 43 2 32 0
26FEB26 280.00 C 1.48 1.48 1.48 0.65 -0.23 43 1 110 -1
26FEB26 285.00 C 0.00 0.00 0.00 0.53 -0.18 43 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.40 -0.17 43 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.32 -0.13 43 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.25 -0.11 43 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 100.96 -1.63 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 100.75 -0.20 89 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 98.97 +1.19 93 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 96.42 +1.06 89 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 91.64 -1.30 57 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 91.63 +0.38 85 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 87.72 -1.11 69 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 86.60 +0.18 79 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 81.80 -1.45 51 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 81.62 +0.01 74 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.06 -1.39 52 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 75.49 -0.57 60 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 72.97 -1.50 58 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 70.06 -2.12 51 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 69.44 -0.39 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 67.07 -0.44 62 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 64.02 -1.17 56 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 61.38 -1.55 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 59.00 -1.69 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 55.18 -2.47 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 54.83 -1.29 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 52.20 -1.15 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 49.78 -1.67 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 48.32 -0.87 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.22 +0.06 53 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 43.40 -1.79 46 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 40.75 -2.51 43 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.36 -2.01 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 37.21 -2.32 44 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 36.83 -1.41 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.86 -2.53 44 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 33.68 -1.05 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 30.88 -1.84 45 0 516 0
30MAR26 182.50 C 0.00 0.00 0.00 29.21 -1.41 45 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 27.76 -2.23 45 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 27.20 -1.00 48 0 224 0
30MAR26 190.00 C 0.00 0.00 0.00 25.02 -1.79 46 0 316 0
30MAR26 192.50 C 0.00 0.00 0.00 23.82 -2.22 46 0 407 0
30MAR26 195.00 C 22.14 22.14 22.14 22.48 -1.99 46 1 610 +1
30MAR26 197.50 C 20.99 20.99 20.99 21.93 -1.06 48 23 523 +23
30MAR26 200.00 C 20.51 20.51 20.26 20.88 -1.06 48 27 824 -14
30MAR26 205.00 C 19.77 19.77 18.80 18.80 -0.97 48 3 506 +1
30MAR26 210.00 C 16.89 16.89 16.89 16.89 -0.94 49 4 831 -4
30MAR26 215.00 C 14.60 15.19 14.60 15.11 -0.95 49 22 718 +19
30MAR26 220.00 C 13.07 14.00 13.07 13.38 -1.10 49 71 915 +68
30MAR26 225.00 C 12.41 12.41 12.28 11.83 -1.08 49 22 2,798 +22
30MAR26 230.00 C 10.50 10.50 10.50 10.43 -1.01 48 5 2,150 0
30MAR26 235.00 C 9.82 9.82 9.82 9.17 -0.96 48 2 1,471 0
30MAR26 240.00 C 10.10 10.10 10.10 8.05 -0.89 48 1 1,743 0
30MAR26 245.00 C 8.20 8.20 8.20 7.05 -0.83 48 1 384 +1
30MAR26 250.00 C 7.46 7.46 7.46 6.17 -0.77 48 2 2,379 0
30MAR26 255.00 C 6.77 6.77 6.60 5.38 -0.71 48 2 6,402 0
30MAR26 260.00 C 0.00 0.00 0.00 4.69 -0.65 48 0 733 0
30MAR26 265.00 C 0.00 0.00 0.00 4.08 -0.60 48 0 321 0
30MAR26 270.00 C 5.00 5.00 5.00 3.54 -0.55 48 1 429 0
30MAR26 275.00 C 0.00 0.00 0.00 3.07 -0.50 48 0 243 0
30MAR26 280.00 C 0.00 0.00 0.00 2.66 -0.45 48 0 9,942 0
30MAR26 285.00 C 0.00 0.00 0.00 2.30 -0.41 48 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.98 -0.38 48 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.71 -0.34 48 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 1.48 -0.30 48 0 840 0
30MAR26 310.00 C 0.00 0.00 0.00 1.09 -0.25 48 0 107 0
30MAR26 320.00 C 0.00 0.00 0.00 0.80 -0.20 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.59 -0.16 48 0 723 0
30MAR26 340.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 295 0
30MAR26 350.00 C 1.30 1.30 1.30 0.31 -0.10 48 4 35 +4
30MAR26 360.00 C 0.00 0.00 0.00 0.22 -0.09 48 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 305 0
30MAR26 410.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 103.22 -0.59 66 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 100.75 -1.36 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 98.97 -0.05 67 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 96.42 -0.94 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 94.64 -0.37 67 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 91.63 -0.30 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 87.85 -2.51 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 87.46 -0.61 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 83.02 -1.90 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 81.62 -1.04 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.37 -2.02 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 77.39 -1.52 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.22 -0.68 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.87 -0.85 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 69.73 -1.83 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 69.27 -0.16 54 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.80 -0.54 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.82 -0.46 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 61.81 -1.45 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 59.28 -2.19 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.23 -1.51 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 55.87 -1.54 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.27 -2.77 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.81 -0.89 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.67 -0.24 51 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 49.21 -0.95 49 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 46.13 -2.79 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.51 -1.74 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.53 -2.09 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 41.96 -1.64 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.57 -2.50 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.16 -2.91 45 0 0 0
29JUN26 180.00 C 37.50 37.50 37.50 38.15 -2.33 48 1 5 0
29JUN26 182.50 C 0.00 0.00 0.00 36.03 -1.71 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.92 -1.47 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 33.57 -1.52 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.43 -1.88 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.35 -1.26 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.10 -1.33 48 0 0 0
29JUN26 197.50 C 29.07 29.07 29.07 29.74 -0.86 49 30 60 +30
29JUN26 200.00 C 27.73 28.40 27.73 28.36 -0.86 48 161 1,634 +129
29JUN26 205.00 C 0.00 0.00 0.00 26.30 -1.07 49 0 71 0
29JUN26 210.00 C 24.39 24.39 24.39 24.38 -0.88 49 3 334 +3
29JUN26 215.00 C 0.00 0.00 0.00 22.50 -1.18 49 0 397 0
29JUN26 220.00 C 21.40 21.40 21.40 20.76 -1.19 49 47 1,521 +47
29JUN26 225.00 C 0.00 0.00 0.00 19.03 -1.20 48 0 264 0
29JUN26 230.00 C 0.00 0.00 0.00 17.52 -1.07 48 0 1,197 0
29JUN26 235.00 C 0.00 0.00 0.00 16.14 -1.06 48 0 73 0
29JUN26 240.00 C 0.00 0.00 0.00 14.78 -1.06 48 0 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 13.54 -0.94 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 12.48 -0.91 48 0 77 0
29JUN26 255.00 C 0.00 0.00 0.00 11.43 -0.56 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 10.37 -0.60 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 9.58 -0.76 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 8.79 -0.77 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 8.01 -0.77 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 7.28 -0.72 48 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 6.72 -0.62 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 6.15 -0.63 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 5.59 -0.62 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 5.07 -0.58 48 0 1,776 0
29JUN26 310.00 C 0.00 0.00 0.00 4.29 -0.48 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 3.40 -0.59 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.89 -0.36 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.37 -0.36 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.99 -0.26 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.66 -0.26 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.36 -0.23 47 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.15 -0.19 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.94 -0.19 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.79 -0.16 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.66 -0.13 47 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.54 -0.12 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.45 -0.09 47 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.38 -0.08 47 0 120 0
29JUN26 450.00 C 1.65 1.65 1.65 0.31 -0.08 48 3 36 +3
29SEP26 100.00 C 0.00 0.00 0.00 104.05 -0.98 61 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 101.59 -0.52 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 99.47 -0.81 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 98.29 +0.25 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 95.09 -0.68 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 92.00 -1.01 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 91.51 +0.71 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 87.62 -1.01 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 85.67 -0.82 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 84.09 -0.29 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 81.09 -2.02 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 78.78 -2.34 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.71 -1.92 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 75.58 -0.84 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 73.92 -0.38 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 72.62 +0.24 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.54 -1.94 48 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 66.98 -1.65 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.43 -1.39 49 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 64.31 -0.76 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.21 -1.08 50 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 60.27 -1.68 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 59.34 -1.01 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.23 -0.06 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.58 -2.48 47 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.60 -1.54 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.88 -1.13 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.57 -1.94 48 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.68 -1.97 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 48.67 -0.58 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.24 -0.64 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.00 -1.91 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.44 -1.77 48 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 42.65 -1.30 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.87 -0.84 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 41.10 -0.42 50 0 0 0
29SEP26 190.00 C 40.00 40.00 40.00 38.95 -1.74 48 10 84 +10
29SEP26 192.50 C 0.00 0.00 0.00 38.78 -0.43 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.39 -1.73 48 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 36.38 -0.67 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.37 -0.65 50 0 266 0
29SEP26 205.00 C 0.00 0.00 0.00 33.16 -0.89 49 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 31.35 -1.05 50 0 150 0
29SEP26 215.00 C 0.00 0.00 0.00 29.35 -1.10 49 0 85 0
29SEP26 220.00 C 27.46 27.46 27.46 27.72 -0.98 49 30 107 +26
29SEP26 225.00 C 0.00 0.00 0.00 26.09 -0.98 49 0 130 0
29SEP26 230.00 C 0.00 0.00 0.00 24.46 -0.99 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 22.89 -0.93 49 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 21.60 -0.86 49 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 20.32 -0.86 49 0 94 0
29SEP26 250.00 C 19.80 19.80 19.80 19.03 -0.87 49 5 446 0
29SEP26 255.00 C 0.00 0.00 0.00 17.75 -0.87 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 16.76 -0.73 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 15.77 -0.74 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 14.79 -0.28 49 0 79 0
29SEP26 275.00 C 0.00 0.00 0.00 13.80 -0.75 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 12.93 -0.24 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 12.20 -0.23 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 11.47 -0.26 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 10.74 -0.28 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 9.72 -0.90 48 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 8.85 -0.49 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 7.58 -0.47 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 6.57 -0.47 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.86 -0.37 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 5.15 -0.38 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 4.47 -0.35 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.99 -0.28 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.52 -0.28 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.05 -0.28 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.72 -0.20 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.41 -0.21 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 2.11 -0.20 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.85 -0.15 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.65 -0.15 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.46 -0.14 48 0 154 0
30DEC26 100.00 C 0.00 0.00 0.00 104.67 -1.93 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 102.17 -2.23 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 99.98 -1.70 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.43 -1.58 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 95.89 -1.99 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.54 -2.34 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.80 -1.87 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 89.67 -2.09 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.63 -1.53 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 86.59 -1.26 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.09 -1.80 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 82.93 -1.03 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 79.68 -1.91 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 78.96 -0.55 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 77.22 -0.47 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 74.84 -1.11 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.25 -0.85 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.41 -1.95 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.64 -2.02 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 68.11 -0.85 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.35 -0.97 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 65.01 -0.70 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 63.36 -0.78 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 62.17 -0.43 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.69 -1.41 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.04 -0.58 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 56.54 -1.97 48 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.15 -0.82 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.90 -0.50 50 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 52.47 -2.01 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.01 -1.15 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.67 -1.21 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.45 -1.09 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 48.22 -0.81 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.62 -1.64 48 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 45.72 -0.96 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 44.79 -1.19 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 43.17 -1.31 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.44 -0.96 49 0 23 0
30DEC26 197.50 C 0.00 0.00 0.00 40.41 -2.35 48 0 76 0
30DEC26 200.00 C 0.00 0.00 0.00 40.30 -1.44 49 0 61 0
30DEC26 205.00 C 0.00 0.00 0.00 37.49 -1.93 48 0 105 0
30DEC26 210.00 C 0.00 0.00 0.00 36.39 -1.32 49 0 105 0
30DEC26 215.00 C 0.00 0.00 0.00 34.44 -1.53 48 0 0 0
30DEC26 220.00 C 32.88 32.88 32.88 32.68 -1.63 48 1 4 +1
30DEC26 225.00 C 0.00 0.00 0.00 31.10 -1.64 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.51 -1.66 48 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 27.93 -1.67 48 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 26.39 -1.64 48 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 25.14 -1.51 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 23.89 -1.52 48 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 22.64 -1.53 48 0 15 0
30DEC26 260.00 C 24.75 24.75 24.75 21.40 -1.54 48 2 44 -2
30DEC26 265.00 C 0.00 0.00 0.00 20.23 -1.47 48 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 19.28 -1.35 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 18.33 -1.35 48 0 0 0
30DEC26 280.00 C 19.54 19.54 19.54 17.37 -1.37 48 101 104 +101
30DEC26 285.00 C 0.00 0.00 0.00 16.42 -1.38 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 15.47 -1.38 48 0 45 0
30DEC26 295.00 C 0.00 0.00 0.00 14.75 -1.16 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.05 -1.17 48 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 12.64 -1.18 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.24 -1.19 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 10.23 -0.98 48 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.22 -0.99 48 0 50 0
30DEC26 350.00 C 11.47 11.47 11.47 8.21 -1.00 48 1 29 0
TOTAL CALL 6,127 134,216 +755
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 93 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 80 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 73 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 65 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 603 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30DEC25 170.00 P 0.02 0.02 0.01 0.01 0.00 43 31 938 0
30DEC25 172.50 P 0.07 0.07 0.06 0.01 0.00 40 32 245 +29
30DEC25 175.00 P 0.11 0.11 0.11 0.01 -0.02 36 30 605 +30
30DEC25 177.50 P 0.17 0.17 0.12 0.02 -0.03 35 31 363 0
30DEC25 180.00 P 0.24 0.26 0.11 0.04 -0.06 35 78 972 +49
30DEC25 182.50 P 0.00 0.00 0.00 0.09 -0.09 34 0 1,157 0
30DEC25 185.00 P 0.32 0.49 0.27 0.19 -0.13 35 87 3,052 -11
30DEC25 187.50 P 0.74 1.02 0.42 0.36 -0.18 35 116 1,022 -73
30DEC25 190.00 P 0.98 1.52 0.65 0.65 -0.22 35 291 2,839 -67
30DEC25 192.50 P 0.94 2.14 0.94 1.08 -0.25 35 1,008 1,085 -294
30DEC25 195.00 P 2.08 3.15 1.55 1.62 -0.34 34 542 2,298 -149
30DEC25 197.50 P 2.14 4.31 2.14 2.45 -0.34 34 350 2,104 +8
30DEC25 200.00 P 2.80 5.40 2.80 3.53 -0.31 34 784 4,006 -29
30DEC25 205.00 P 6.47 7.77 6.25 6.56 -0.02 34 163 2,259 +97
30DEC25 210.00 P 12.70 12.90 12.70 10.46 +0.32 35 8 3,512 -2
30DEC25 215.00 P 0.00 0.00 0.00 15.28 +1.63 43 0 2,042 0
30DEC25 220.00 P 19.20 19.20 18.90 19.64 +0.61 34 9 1,592 -9
30DEC25 225.00 P 0.00 0.00 0.00 24.60 +1.13 0 0 611 -46
30DEC25 230.00 P 28.42 28.42 28.42 29.60 +0.78 0 4 790 0
30DEC25 235.00 P 33.76 33.76 33.76 34.98 +1.22 70 2 1,420 0
30DEC25 240.00 P 0.00 0.00 0.00 39.60 +0.86 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 44.60 +0.86 0 0 50 0
30DEC25 250.00 P 0.00 0.00 0.00 49.60 +0.86 0 0 62 0
30DEC25 255.00 P 0.00 0.00 0.00 54.60 +0.87 0 0 44 0
30DEC25 260.00 P 0.00 0.00 0.00 61.04 +2.31 134 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 64.60 +0.86 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 70.02 +1.29 118 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 74.60 +0.94 0 0 500 0
30DEC25 280.00 P 0.00 0.00 0.00 80.75 +2.03 154 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 84.60 +1.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 89.60 +0.89 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 95.27 +2.07 156 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 99.60 +0.99 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 110.52 +1.82 181 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 121.42 +3.13 217 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 129.60 +1.23 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 139.60 +1.04 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 149.60 +1.40 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 159.60 +1.40 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 169.60 +1.06 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 179.60 +1.35 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 189.60 +1.33 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 200.15 +1.51 242 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 210.88 +2.65 281 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 220.56 +2.36 276 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 229.60 +1.40 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 239.60 +1.36 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 249.60 +0.99 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 114 0
29JAN26 142.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 36 0
29JAN26 145.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
29JAN26 150.00 P 0.50 0.50 0.50 0.16 -0.03 44 26 712 -1
29JAN26 152.50 P 0.00 0.00 0.00 0.21 -0.05 43 0 3 0
29JAN26 155.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 28 0
29JAN26 157.50 P 0.00 0.00 0.00 0.40 -0.06 43 0 5 0
29JAN26 160.00 P 0.00 0.00 0.00 0.53 -0.06 43 0 219 0
29JAN26 162.50 P 0.00 0.00 0.00 0.70 -0.07 43 0 99 0
29JAN26 165.00 P 1.50 1.50 1.25 0.89 -0.08 43 3 120 -2
29JAN26 167.50 P 0.00 0.00 0.00 1.16 -0.08 43 0 548 0
29JAN26 170.00 P 2.17 2.17 2.17 1.45 -0.12 43 1 2,064 +1
29JAN26 172.50 P 2.35 2.41 2.08 1.82 -0.13 44 30 156 +20
29JAN26 175.00 P 2.40 3.10 2.40 2.23 -0.13 44 5 1,343 +3
29JAN26 177.50 P 0.00 0.00 0.00 2.74 -0.13 44 0 245 0
29JAN26 180.00 P 3.36 3.84 3.36 3.25 -0.16 43 23 1,756 +3
29JAN26 182.50 P 4.56 4.56 3.75 3.93 -0.15 44 12 650 +7
29JAN26 185.00 P 5.05 5.13 4.45 4.55 -0.20 43 75 631 -32
29JAN26 187.50 P 6.44 6.44 5.40 5.30 -0.21 43 70 1,244 +10
29JAN26 190.00 P 6.66 7.31 5.99 6.16 -0.25 43 100 1,200 +62
29JAN26 192.50 P 7.93 8.43 7.10 7.07 -0.27 43 69 1,385 -55
29JAN26 195.00 P 8.99 9.55 8.00 8.10 -0.35 43 50 790 +44
29JAN26 197.50 P 10.71 10.71 8.99 9.24 -0.21 43 23 3,173 -16
29JAN26 200.00 P 11.00 12.30 10.20 10.56 -0.08 43 541 2,346 +346
29JAN26 205.00 P 12.48 15.40 12.48 13.33 -0.27 43 147 707 +34
29JAN26 210.00 P 18.40 18.60 16.15 16.50 -0.18 43 25 2,039 -17
29JAN26 215.00 P 0.00 0.00 0.00 19.27 -0.73 41 0 679 0
29JAN26 220.00 P 23.30 23.30 23.30 23.30 -0.41 42 5 440 0
29JAN26 225.00 P 0.00 0.00 0.00 27.51 -0.18 43 0 639 0
29JAN26 230.00 P 0.00 0.00 0.00 32.33 +2.31 47 0 508 0
29JAN26 235.00 P 0.00 0.00 0.00 37.00 +0.88 50 0 219 0
29JAN26 240.00 P 0.00 0.00 0.00 40.56 +0.02 43 0 186 0
29JAN26 245.00 P 0.00 0.00 0.00 45.20 +0.13 43 0 213 0
29JAN26 250.00 P 0.00 0.00 0.00 49.63 -0.65 36 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 54.78 +0.35 43 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 61.04 +0.89 61 0 640 0
29JAN26 265.00 P 0.00 0.00 0.00 64.77 +0.85 49 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 70.02 +1.22 56 0 84 -573
29JAN26 275.00 P 0.00 0.00 0.00 74.60 +0.85 0 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 80.75 +1.21 71 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 84.60 +0.88 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 89.60 +0.88 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.50 +1.92 76 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 99.60 +0.89 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 110.52 +1.82 84 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 121.42 +2.72 98 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 129.97 +1.28 84 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 140.94 +2.26 103 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 150.09 +1.86 94 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 159.91 +1.24 94 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 169.60 +0.94 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 179.60 +0.94 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 189.60 +1.08 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 200.34 +1.69 117 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 210.88 +2.24 129 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 220.56 +2.36 128 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 230.52 +2.32 130 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 239.60 +0.98 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 249.60 +0.99 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 259.60 +1.40 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 269.60 +1.40 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 279.60 +1.40 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 289.60 +1.01 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 299.60 +1.02 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.36 -0.05 43 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.59 -0.06 43 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.73 -0.09 43 0 2 0
26FEB26 152.50 P 0.00 0.00 0.00 0.95 -0.06 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.42 -0.07 44 0 5 0
26FEB26 160.00 P 0.00 0.00 0.00 1.70 -0.06 44 0 43 0
26FEB26 162.50 P 0.00 0.00 0.00 2.06 -0.07 44 0 60 0
26FEB26 165.00 P 3.16 3.16 2.70 2.44 -0.14 44 111 353 +111
26FEB26 167.50 P 3.68 3.68 3.04 2.87 -0.14 44 60 120 +55
26FEB26 170.00 P 3.66 3.66 3.53 3.39 -0.14 44 35 205 +5
26FEB26 172.50 P 4.10 4.10 4.10 3.90 -0.15 44 30 248 0
26FEB26 175.00 P 5.01 5.01 4.50 4.50 -0.20 44 60 280 +30
26FEB26 177.50 P 6.10 6.10 5.09 5.10 -0.27 43 160 383 +87
26FEB26 180.00 P 6.76 6.76 5.76 5.78 -0.24 43 72 1,247 +3
26FEB26 182.50 P 7.12 7.12 6.48 6.55 -0.37 43 60 617 0
26FEB26 185.00 P 8.45 8.45 7.33 7.38 -0.22 43 120 926 +16
26FEB26 187.50 P 8.94 8.94 8.13 8.23 -0.24 43 206 920 +45
26FEB26 190.00 P 10.00 10.75 8.99 9.19 -0.42 43 58 1,085 +18
26FEB26 192.50 P 11.15 11.15 10.10 10.26 -0.40 43 48 797 +16
26FEB26 195.00 P 12.43 12.43 11.34 11.34 -0.23 43 44 599 -10
26FEB26 197.50 P 13.96 14.07 12.50 12.59 -0.17 43 54 588 +3
26FEB26 200.00 P 14.80 15.42 13.86 13.86 -0.27 43 70 506 +4
26FEB26 205.00 P 17.61 17.61 16.65 16.65 -0.08 43 19 881 0
26FEB26 210.00 P 21.53 21.53 21.53 19.88 +0.40 44 16 390 0
26FEB26 215.00 P 0.00 0.00 0.00 23.66 +0.26 45 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 27.28 +0.37 46 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 29.24 -1.36 40 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 35.07 +0.54 47 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 38.65 +0.08 45 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 42.93 +0.15 46 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 47.83 +0.78 49 0 90 0
26FEB26 250.00 P 0.00 0.00 0.00 51.99 +0.54 48 0 105 0
26FEB26 255.00 P 0.00 0.00 0.00 56.48 +0.11 48 0 31 0
26FEB26 260.00 P 63.68 63.68 63.68 61.04 +0.89 48 20 110 +20
26FEB26 265.00 P 0.00 0.00 0.00 66.21 +1.15 52 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 70.62 +0.89 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 75.25 +1.41 49 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 80.75 +1.21 56 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 85.29 +1.57 54 0 0 0
26FEB26 290.00 P 92.00 92.00 92.00 91.32 +2.60 64 1 1 0
26FEB26 295.00 P 0.00 0.00 0.00 95.50 +1.92 60 0 0 0
26FEB26 300.00 P 102.10 102.10 102.10 101.10 +2.39 67 1 31 0
26FEB26 310.00 P 0.00 0.00 0.00 111.02 +2.32 70 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 121.42 +2.72 77 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 129.97 +1.28 67 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 140.94 +2.25 80 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 150.23 +1.55 76 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 159.91 +1.24 75 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 169.60 +0.93 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 179.60 +0.94 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 189.60 +0.94 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 200.94 +2.29 99 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 210.88 +2.24 101 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 220.56 +1.92 100 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 230.52 +1.89 102 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 239.60 +0.97 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 249.81 +1.20 96 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 260.61 +2.41 111 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 271.18 +2.57 119 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 279.60 +1.00 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 289.60 +1.01 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 299.60 +1.01 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.04 0.00 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 0.00 48 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 0.00 48 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.09 0.00 48 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.60 -0.07 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.76 -0.02 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.90 -0.04 48 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.10 -0.03 48 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 1.27 -0.06 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.54 -0.03 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.83 -0.03 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 2.12 -0.02 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.47 -0.09 48 0 172 0
30MAR26 152.50 P 0.00 0.00 0.00 2.87 -0.01 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.27 0.00 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.74 +0.02 48 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 4.27 +0.03 48 0 155 0
30MAR26 162.50 P 0.00 0.00 0.00 4.81 +0.05 48 0 15 0
30MAR26 165.00 P 5.32 5.32 5.32 5.39 +0.07 48 1 125 +1
30MAR26 167.50 P 6.50 6.60 6.04 5.73 -0.26 47 6 103 +6
30MAR26 170.00 P 6.44 6.44 6.44 6.78 +0.11 48 1 224 0
30MAR26 172.50 P 0.00 0.00 0.00 7.30 -0.19 48 0 194 0
30MAR26 175.00 P 8.50 8.50 8.00 8.03 -0.19 47 7 457 -6
30MAR26 177.50 P 0.00 0.00 0.00 8.83 -0.20 47 0 890 0
30MAR26 180.00 P 0.00 0.00 0.00 9.70 -0.17 47 0 6,930 0
30MAR26 182.50 P 0.00 0.00 0.00 10.61 -0.07 47 0 367 0
30MAR26 185.00 P 0.00 0.00 0.00 11.50 -0.26 47 0 812 0
30MAR26 187.50 P 0.00 0.00 0.00 12.53 -0.27 47 0 575 0
30MAR26 190.00 P 14.21 14.21 14.21 13.63 -0.27 47 32 803 +32
30MAR26 192.50 P 14.90 14.90 14.39 14.71 -0.10 47 325 1,519 +325
30MAR26 195.00 P 16.01 16.01 16.01 16.01 -0.29 47 2 542 +2
30MAR26 197.50 P 18.24 18.24 17.32 17.32 0.00 47 34 658 +29
30MAR26 200.00 P 19.74 20.05 18.65 18.65 +0.04 47 5 5,209 0
30MAR26 205.00 P 21.50 21.50 21.50 21.50 -0.19 47 4 612 +4
30MAR26 210.00 P 0.00 0.00 0.00 24.62 -0.12 48 0 1,037 0
30MAR26 215.00 P 28.56 28.56 28.56 27.88 -0.09 48 30 876 0
30MAR26 220.00 P 31.16 31.16 31.16 31.35 -0.02 49 30 3,772 +30
30MAR26 225.00 P 0.00 0.00 0.00 35.07 +0.78 49 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 37.83 +1.11 47 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 41.60 -0.33 47 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 44.70 +0.36 44 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 49.88 +0.78 48 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 53.21 -1.44 45 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 59.78 +0.94 53 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.34 +0.14 50 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 67.45 -0.13 49 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 70.62 -1.39 43 0 89 0
30MAR26 275.00 P 77.70 77.70 77.70 76.25 -0.25 48 1 70 +1
30MAR26 280.00 P 0.00 0.00 0.00 80.75 -1.45 47 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 85.52 -0.16 48 0 152 0
30MAR26 290.00 P 0.00 0.00 0.00 91.32 +1.02 54 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 96.70 +1.74 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.26 +2.60 62 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 111.10 +2.40 60 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 121.42 +2.72 65 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 129.97 +1.28 57 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 140.94 +2.25 68 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 150.23 +1.52 65 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 159.91 +1.24 64 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 169.90 +1.23 67 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 180.53 +1.87 76 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 189.60 +0.94 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 200.94 +2.29 84 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 210.88 +2.24 86 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 220.56 +1.92 85 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 230.52 +1.89 87 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 239.75 +1.12 79 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 249.81 +1.20 82 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 196 0
29JUN26 102.50 P 0.00 0.00 0.00 0.48 -0.02 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.56 -0.03 47 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.82 -0.04 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.96 -0.04 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.14 -0.05 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.35 -0.05 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.56 -0.05 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.79 -0.06 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.15 0.00 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.45 +0.01 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.76 -0.07 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.15 -0.08 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.57 -0.08 48 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 3.99 -0.08 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.42 +0.05 48 0 38 0
29JUN26 142.50 P 0.00 0.00 0.00 4.97 +0.06 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.41 -0.04 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.98 -0.02 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.42 -0.05 47 0 171 0
29JUN26 152.50 P 0.00 0.00 0.00 6.96 -0.28 47 0 80 0
29JUN26 155.00 P 7.85 7.85 7.85 7.64 -0.30 47 4 288 -4
29JUN26 157.50 P 0.00 0.00 0.00 8.31 -0.07 47 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 8.99 -0.07 47 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 9.81 -0.34 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 10.76 +0.06 47 0 261 0
29JUN26 167.50 P 0.00 0.00 0.00 11.57 +0.02 47 0 182 0
29JUN26 170.00 P 0.00 0.00 0.00 12.38 -0.02 47 0 211 0
29JUN26 172.50 P 0.00 0.00 0.00 13.28 +0.02 47 0 122 0
29JUN26 175.00 P 13.90 13.90 13.90 14.28 0.00 47 1 206 +1
29JUN26 177.50 P 0.00 0.00 0.00 15.31 0.00 47 0 108 0
29JUN26 180.00 P 16.00 16.00 16.00 16.48 +0.13 47 87 5,095 0
29JUN26 182.50 P 17.23 17.23 17.23 17.38 -0.01 46 10 1,024 +10
29JUN26 185.00 P 0.00 0.00 0.00 18.48 +0.05 46 0 1,939 0
29JUN26 187.50 P 20.28 20.28 20.28 19.71 +0.08 46 30 50 +30
29JUN26 190.00 P 20.70 20.70 20.70 20.93 +0.07 46 3 247 +3
29JUN26 192.50 P 0.00 0.00 0.00 22.20 +0.12 46 0 2,491 0
29JUN26 195.00 P 24.15 24.15 24.15 23.40 +0.09 46 30 211 +30
29JUN26 197.50 P 0.00 0.00 0.00 24.76 +0.15 46 0 277 0
29JUN26 200.00 P 25.95 25.95 25.95 26.20 +0.22 46 1 8,794 0
29JUN26 205.00 P 0.00 0.00 0.00 29.16 0.00 46 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.23 +0.21 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.44 +0.23 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 38.77 +0.24 47 0 3,264 0
29JUN26 225.00 P 0.00 0.00 0.00 41.51 -0.52 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 45.91 -0.21 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 49.16 -0.31 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 52.74 +0.67 47 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 55.86 -2.29 45 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 61.52 +0.49 49 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 65.51 +2.46 49 0 150 0
29JUN26 260.00 P 0.00 0.00 0.00 69.90 +1.06 50 0 142 0
29JUN26 265.00 P 0.00 0.00 0.00 72.11 -1.12 46 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 75.65 -1.81 44 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 81.94 +0.22 49 0 244 0
29JUN26 280.00 P 0.00 0.00 0.00 84.64 +0.15 45 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 88.98 -0.06 45 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 91.56 -3.19 39 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 99.32 +0.15 49 0 0 0
29JUN26 300.00 P 106.50 106.50 106.50 104.08 +0.45 50 1 1 +1
29JUN26 310.00 P 115.20 115.20 115.20 113.48 +0.83 51 1 91 +1
29JUN26 320.00 P 0.00 0.00 0.00 121.98 +0.20 49 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 131.49 +1.21 50 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 140.94 +0.62 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 150.33 +0.67 49 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 161.34 +2.67 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.28 +1.61 53 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 180.65 +1.88 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 189.74 +1.08 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 200.94 +2.29 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 210.88 +2.24 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 220.56 +1.92 65 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 230.52 +1.89 66 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 239.75 +1.12 62 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 249.81 +1.20 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.20 0.00 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.42 0.00 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.63 -0.01 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.86 0.00 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.13 -0.06 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.44 -0.07 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.83 0.00 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.15 0.00 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.56 +0.02 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.00 +0.02 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.36 -0.06 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 4.80 -0.06 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.28 -0.07 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 5.69 -0.10 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.17 -0.09 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.71 -0.08 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.27 -0.09 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.95 -0.04 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.66 -0.01 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.37 +0.08 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.06 +0.07 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 10.77 +0.07 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.63 +0.08 48 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 12.50 +0.11 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.38 +0.11 47 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 14.26 +0.12 47 0 101 0
29SEP26 165.00 P 0.00 0.00 0.00 15.14 +0.09 47 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 16.11 +0.18 47 0 160 0
29SEP26 170.00 P 0.00 0.00 0.00 17.17 +0.18 47 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.29 +0.24 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 19.29 +0.18 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.35 +0.17 47 0 32 0
29SEP26 180.00 P 0.00 0.00 0.00 21.42 +0.17 47 0 3,853 0
29SEP26 182.50 P 0.00 0.00 0.00 22.60 +0.22 47 0 134 0
29SEP26 185.00 P 24.35 24.35 24.35 23.85 +0.26 47 2 214 0
29SEP26 187.50 P 0.00 0.00 0.00 25.10 +0.26 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 26.35 +0.23 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 27.63 +0.19 47 0 207 0
29SEP26 195.00 P 0.00 0.00 0.00 29.00 +0.21 47 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 30.34 +0.16 47 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 31.76 +0.16 47 0 981 0
29SEP26 205.00 P 0.00 0.00 0.00 34.77 +0.24 47 0 1,589 0
29SEP26 210.00 P 0.00 0.00 0.00 37.88 -0.02 47 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 41.11 +0.21 48 0 163 0
29SEP26 220.00 P 0.00 0.00 0.00 44.43 +0.23 48 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 48.11 +0.29 48 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 52.00 +1.12 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 54.77 +0.33 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 57.54 -0.56 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 62.89 +1.05 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.94 -0.26 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 69.50 -0.60 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 73.03 -1.04 47 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 77.91 -0.16 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 82.83 +0.69 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 88.14 +2.28 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 91.49 +1.07 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 96.06 +1.58 52 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 99.76 +0.88 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 104.91 +1.75 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 108.45 +0.97 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 115.95 -1.07 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 126.82 +1.74 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 133.60 -0.46 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.54 +1.11 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 153.26 +0.99 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 162.26 +0.75 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 172.46 +1.63 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.96 +2.55 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 190.83 +1.20 52 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 200.94 +2.29 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 210.88 +2.24 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 220.56 +1.77 55 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 230.52 +1.89 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 240.11 +1.47 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 250.66 +2.02 60 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.06 -0.09 48 0 104 0
30DEC26 102.50 P 0.00 0.00 0.00 2.37 -0.17 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.70 -0.17 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.02 -0.18 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.35 -0.19 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 3.77 -0.22 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.22 -0.22 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 4.66 -0.23 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.11 -0.23 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 5.60 -0.24 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.19 -0.12 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.74 -0.06 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.37 -0.01 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.85 -0.05 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.26 -0.20 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.11 -0.01 47 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 9.76 -0.08 47 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 10.46 -0.10 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.15 -0.13 47 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 11.74 -0.26 47 0 1 0
30DEC26 150.00 P 12.78 12.78 12.78 12.95 +0.07 47 1 120 -1
30DEC26 152.50 P 0.00 0.00 0.00 13.57 -0.20 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.48 -0.18 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 15.21 -0.34 46 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 16.67 +0.22 47 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 17.00 -0.36 46 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 18.22 -0.18 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.17 -0.30 46 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 20.51 -0.04 47 0 143 0
30DEC26 172.50 P 0.00 0.00 0.00 21.31 -0.32 46 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 22.89 +0.18 47 0 37 0
30DEC26 177.50 P 0.00 0.00 0.00 24.03 +0.13 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.23 +0.13 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 26.49 +0.32 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.75 +0.31 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 29.06 +0.35 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.39 +0.41 47 0 43 0
30DEC26 192.50 P 0.00 0.00 0.00 31.74 +0.41 47 0 101 0
30DEC26 195.00 P 0.00 0.00 0.00 32.98 +0.27 47 0 190 0
30DEC26 197.50 P 0.00 0.00 0.00 34.37 +0.25 47 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 35.81 -0.12 47 0 73 0
30DEC26 205.00 P 0.00 0.00 0.00 38.78 +0.26 47 0 150 0
30DEC26 210.00 P 0.00 0.00 0.00 41.90 +0.31 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 45.07 +0.29 47 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 48.39 +0.33 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 51.68 -0.11 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 54.41 -0.86 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.59 +0.01 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 62.29 +0.32 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.38 -0.78 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.52 +1.08 49 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 73.76 0.00 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.99 +0.34 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.63 +0.05 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.66 +1.07 50 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 90.75 +1.13 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 94.38 +0.66 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 97.64 +0.46 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.33 +1.00 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.94 +1.41 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 111.23 +1.48 50 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 120.28 +1.98 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 127.47 +0.49 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 137.01 +0.46 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 146.45 +1.01 51 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 155.19 +1.47 50 0 0 0
TOTAL PUT 6,665 159,054 +265
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$ 20.90
30DEC25 8.50 C 0.00 0.00 0.00 12.53 +0.30 381 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.27 +0.19 364 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.91 +0.18 225 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.66 +0.06 218 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.43 +0.20 258 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.15 -0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.91 +0.18 196 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.43 +0.20 227 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.07 +0.32 300 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.41 +0.04 157 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.91 +0.04 145 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.45 +0.03 191 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 8.03 +0.11 218 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.41 +0.06 111 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.91 +0.03 101 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.52 +0.23 172 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.04 +0.20 165 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.42 +0.03 96 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.94 +0.22 102 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.44 +0.11 92 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.03 +0.19 111 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.52 +0.29 96 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.94 +0.14 62 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.45 +0.21 56 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.94 +0.18 43 0 816 0
30DEC25 19.50 C 1.26 1.45 1.26 1.45 +0.18 36 40 396 -40
30DEC25 20.00 C 0.93 0.96 0.92 0.97 +0.15 29 5 1,010 0
30DEC25 21.00 C 0.17 0.23 0.14 0.26 +0.06 26 140 1,823 -3
30DEC25 22.00 C 0.03 0.03 0.03 0.09 +0.04 36 8 3,759 0
30DEC25 23.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 1,635 0
30DEC25 24.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.13 +0.21 120 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.45 +0.03 68 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.03 +0.11 89 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.61 +0.19 95 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.91 0.00 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.52 +0.11 69 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.11 +0.27 76 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.46 +0.06 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.97 +0.05 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.58 +0.25 54 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.12 +0.26 53 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.62 +0.33 47 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.15 +0.34 44 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.65 +0.28 38 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.21 +0.18 36 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.77 +0.13 33 0 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 1.40 +0.09 32 0 219 0
29JAN26 21.00 C 0.80 0.80 0.66 0.80 +0.03 30 25 618 +3
29JAN26 22.00 C 0.34 0.41 0.34 0.43 +0.01 31 67 457 +36
29JAN26 23.00 C 0.20 0.20 0.20 0.21 -0.02 31 11 1,044 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.09 +0.17 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.64 +0.22 72 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.14 +0.18 66 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.62 +0.12 60 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.11 +0.25 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.57 +0.17 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.19 +0.19 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.70 +0.18 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.22 +0.26 44 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.65 +0.16 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.25 +0.21 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.89 +0.30 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.49 +0.14 36 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.03 +0.11 32 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.70 +0.09 32 0 37 0
26FEB26 21.00 C 0.00 0.00 0.00 1.14 +0.08 32 0 90 0
26FEB26 22.00 C 0.00 0.00 0.00 0.74 +0.04 32 0 177 0
26FEB26 23.00 C 0.00 0.00 0.00 0.48 +0.04 33 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 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 12.65 +0.25 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.31 +0.12 93 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.98 +0.04 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.91 +0.20 102 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.65 +0.21 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.23 +0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.00 +0.05 62 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.57 +0.12 75 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.07 +0.15 70 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.62 +0.25 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.13 +0.21 68 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.72 +0.20 72 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.09 +0.17 54 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.64 +0.22 55 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.14 +0.18 51 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.62 +0.10 45 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.23 +0.17 50 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.74 +0.21 46 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.25 +0.25 43 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 4.70 +0.18 36 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.32 +0.15 39 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.84 +0.30 36 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.32 +0.13 31 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.96 +0.14 32 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.53 +0.10 30 0 438 0
30MAR26 19.50 C 0.00 0.00 0.00 2.28 +0.04 32 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.97 +0.11 32 0 318 0
30MAR26 21.00 C 0.00 0.00 0.00 1.43 +0.05 32 0 375 0
30MAR26 22.00 C 0.97 0.97 0.97 1.03 +0.05 32 1 778 0
30MAR26 23.00 C 0.00 0.00 0.00 0.74 +0.05 33 0 1,223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.52 +0.07 34 0 891 0
30MAR26 25.00 C 0.00 0.00 0.00 0.36 +0.07 34 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.25 +0.07 34 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 +0.07 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.05 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.65 +0.21 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.37 +0.18 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.08 +0.13 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.59 +0.05 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.17 +0.19 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.63 +0.17 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.13 +0.15 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.72 +0.20 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.19 +0.14 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.70 +0.18 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.22 +0.11 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.76 +0.08 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.32 +0.15 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.96 +0.27 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.42 +0.14 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.98 +0.03 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.59 +0.16 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.23 +0.19 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.80 +0.13 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.39 +0.04 32 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.10 +0.10 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.83 +0.11 34 0 228 0
29JUN26 20.00 C 2.46 2.46 2.46 2.54 +0.11 34 19 33 +19
29JUN26 21.00 C 0.00 0.00 0.00 2.03 +0.07 33 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.62 +0.07 33 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 1.28 +0.05 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.01 +0.04 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.81 +0.04 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 +0.02 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.51 +0.02 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.16 +0.18 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.72 +0.20 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.21 +0.16 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.75 +0.21 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.29 +0.18 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.85 +0.17 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.37 +0.15 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.99 +0.12 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.53 +0.13 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.14 +0.06 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.87 +0.17 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.42 +0.17 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.08 +0.12 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.75 +0.06 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.47 +0.05 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.20 +0.10 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.94 +0.09 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.49 +0.08 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.11 +0.07 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.79 +0.05 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.51 +0.02 34 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 +0.01 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 1.08 0.00 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.91 -0.01 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 -0.04 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.34 +0.19 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.87 +0.15 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.50 +0.16 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.05 +0.08 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.69 +0.10 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.32 +0.08 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.98 +0.16 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.65 +0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.34 +0.11 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.05 +0.09 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.79 +0.09 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 +0.08 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.31 +0.07 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.89 +0.07 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.51 +0.07 33 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.20 +0.08 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.91 +0.09 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 +0.10 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 +0.10 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 +0.12 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 +0.11 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 +0.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 +0.09 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.77 +0.09 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 +0.12 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 +0.11 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 +0.11 38 0 0 0
TOTAL CALL 316 32,416 +15
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 205 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 168 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 284 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 0.00 40 0 835 0
30DEC25 19.50 P 0.02 0.02 0.02 0.04 0.00 36 5 935 +5
30DEC25 20.00 P 0.08 0.08 0.03 0.09 -0.01 34 144 2,700 +5
30DEC25 21.00 P 0.00 0.00 0.00 0.34 -0.12 25 0 820 0
30DEC25 22.00 P 0.00 0.00 0.00 1.14 -0.16 30 0 331 0
30DEC25 23.00 P 0.00 0.00 0.00 2.10 -0.19 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.11 -0.26 52 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.12 -0.16 70 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.14 -0.14 90 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.11 -0.17 87 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.11 -0.31 97 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.11 -0.17 107 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.11 -0.17 117 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.14 -0.14 146 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.12 -0.16 143 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.12 -0.16 152 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.12 -0.16 161 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 142 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 376 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 593 0
29JAN26 18.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 760 0
29JAN26 18.50 P 0.00 0.00 0.00 0.15 0.00 35 0 2,383 0
29JAN26 19.00 P 0.23 0.23 0.23 0.22 -0.01 34 15 1,254 0
29JAN26 19.50 P 0.00 0.00 0.00 0.31 -0.05 33 0 2,137 0
29JAN26 20.00 P 0.00 0.00 0.00 0.44 -0.07 32 0 238 0
29JAN26 21.00 P 0.00 0.00 0.00 0.84 -0.12 30 0 538 0
29JAN26 22.00 P 0.00 0.00 0.00 1.46 -0.17 30 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 2.20 -0.33 28 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.14 -0.23 30 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.12 -0.18 34 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.14 -0.14 43 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.11 -0.17 43 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.11 -0.31 48 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.27 -0.01 74 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.11 -0.17 58 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.15 -0.13 71 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.12 -0.16 69 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.14 -0.14 78 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.15 -0.19 84 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 38 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 0.00 37 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 0.00 37 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 468 0
26FEB26 18.50 P 0.00 0.00 0.00 0.30 -0.03 34 0 183 0
26FEB26 19.00 P 0.43 0.43 0.43 0.40 -0.04 33 95 407 +95
26FEB26 19.50 P 0.55 0.55 0.55 0.53 -0.06 33 25 389 +25
26FEB26 20.00 P 0.00 0.00 0.00 0.69 -0.08 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.15 -0.10 32 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.72 -0.12 32 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.57 -0.13 36 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 3.26 -0.18 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.21 -0.09 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.15 -0.16 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.12 -0.21 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.25 -0.17 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.27 -0.02 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.14 -0.15 51 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.15 -0.13 56 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.12 -0.16 56 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.14 -0.14 62 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.15 -0.19 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 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 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 34 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 637 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.22 -0.05 32 0 268 0
30MAR26 18.00 P 0.40 0.40 0.40 0.32 -0.05 33 15 87 +15
30MAR26 18.50 P 0.52 0.52 0.52 0.43 -0.07 33 5 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.57 -0.08 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 0.74 -0.09 33 0 371 0
30MAR26 20.00 P 1.02 1.02 1.00 0.93 -0.10 33 50 942 +25
30MAR26 21.00 P 0.00 0.00 0.00 1.41 -0.10 33 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.00 -0.08 33 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 2.78 -0.03 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.45 -0.06 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.31 -0.08 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.18 -0.13 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.14 -0.19 34 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.25 -0.17 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.27 -0.02 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.14 -0.15 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.15 -0.13 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.12 -0.16 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.14 -0.14 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.15 -0.19 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 0.00 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.03 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.42 -0.04 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 -0.05 34 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 -0.06 34 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.07 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 -0.07 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.15 -0.06 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 1.36 -0.06 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.55 -0.10 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.06 -0.12 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.66 -0.11 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.36 -0.10 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.06 -0.13 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.84 -0.21 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.64 -0.24 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.51 -0.19 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.41 -0.18 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.37 -0.11 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.31 -0.14 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.16 -0.23 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.13 -0.28 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.18 -0.17 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.17 -0.17 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.06 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.06 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 -0.07 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.80 -0.07 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.96 -0.08 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 -0.08 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 -0.09 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 -0.08 35 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 1.76 -0.09 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.01 -0.09 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.55 -0.10 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.12 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.83 -0.12 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.57 -0.16 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.34 -0.09 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.14 -0.21 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.92 -0.24 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.77 -0.25 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.64 -0.24 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.53 -0.14 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.45 -0.13 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.35 -0.23 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.29 -0.24 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.27 -0.07 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.05 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.06 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.07 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.13 -0.08 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 -0.09 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.53 -0.09 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.75 -0.10 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 -0.10 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.26 -0.11 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.83 -0.12 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 -0.11 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.13 -0.10 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.83 -0.11 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.61 -0.09 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.41 -0.09 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.20 -0.12 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.03 -0.15 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.83 -0.13 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.70 -0.13 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.60 -0.12 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.50 -0.12 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.40 -0.25 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.37 -0.15 40 0 0 0
TOTAL PUT 354 43,787 +170
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$ 6.45
30DEC25 1.95 C 0.00 0.00 0.00 4.51 -0.08 390 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.36 -0.08 367 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.26 -0.08 352 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.95 -0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.86 -0.08 299 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.76 -0.13 288 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.65 -0.14 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.56 -0.13 265 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.36 -0.10 244 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.25 -0.10 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.16 -0.09 225 0 0 0
30DEC25 3.40 C 3.13 3.13 3.13 3.06 -0.09 215 5 5 0
30DEC25 3.50 C 0.00 0.00 0.00 2.96 -0.10 206 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.56 -0.08 172 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.25 -0.12 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.16 -0.11 142 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.06 -0.11 134 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 1.95 -0.12 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.85 -0.12 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 -0.08 113 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.66 -0.08 107 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.56 -0.08 100 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.46 -0.08 94 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.12 78 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.96 -0.08 62 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.71 -0.08 47 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 14 0
30DEC25 6.25 C 0.22 0.23 0.22 0.24 -0.07 31 27 56 -24
30DEC25 6.50 C 0.09 0.09 0.09 0.08 -0.05 28 15 45 +15
30DEC25 6.75 C 0.05 0.05 0.05 0.02 -0.02 30 2 97 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 267 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 183 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 117 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 174 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 162 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 175 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 187 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 209 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.67 -0.10 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.57 -0.13 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.47 -0.09 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.23 -0.10 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.99 -0.12 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.77 -0.09 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.58 -0.05 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 17 0
29JAN26 6.75 C 0.24 0.24 0.20 0.19 -0.03 37 4 205 -1
29JAN26 7.00 C 0.16 0.16 0.16 0.12 -0.03 37 2 283 +2
29JAN26 7.25 C 0.00 0.00 0.00 0.07 -0.02 36 0 105 0
29JAN26 7.50 C 0.07 0.07 0.07 0.04 -0.02 36 2 53 +2
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 132 0
29JAN26 8.00 C 0.02 0.02 0.02 0.01 -0.01 35 11 139 +10
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.79 -0.11 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.69 -0.08 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.60 -0.10 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.50 -0.07 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.26 -0.08 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.85 -0.07 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.41 -0.03 38 0 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.30 -0.03 37 0 27 0
26FEB26 7.00 C 0.22 0.22 0.22 0.22 -0.03 37 15 17 +15
26FEB26 7.25 C 0.15 0.15 0.15 0.16 -0.03 38 2 65 0
26FEB26 7.50 C 0.12 0.12 0.12 0.11 -0.02 37 8 53 +5
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.01 38 0 152 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.16 -0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.98 -0.07 85 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.87 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.77 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.67 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.58 -0.11 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.48 -0.09 64 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.28 -0.11 56 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.09 -0.10 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.98 -0.08 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.89 -0.07 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.76 -0.09 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.68 -0.09 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.39 -0.08 41 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.29 -0.08 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.19 -0.11 35 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 -0.07 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.00 -0.11 38 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.91 -0.11 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.82 -0.08 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 -0.07 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 -0.06 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.55 -0.06 40 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.10 39 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.13 -0.06 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 -0.05 39 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 -0.04 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.65 -0.04 39 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 -0.04 39 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 34 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 -0.03 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 22 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.03 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 -0.02 39 0 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 70 0
30MAR26 8.75 C 0.07 0.07 0.07 0.05 -0.01 39 2 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.03 -0.05 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.93 -0.10 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.84 -0.06 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.75 -0.09 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.65 -0.09 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.56 -0.05 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.46 -0.09 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.37 -0.10 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.28 -0.07 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.19 -0.10 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 -0.05 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 -0.06 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 -0.07 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.05 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.04 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 -0.06 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 -0.09 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 -0.06 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 -0.06 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.05 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.05 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.03 40 0 3 0
29JUN26 7.25 C 0.48 0.48 0.48 0.48 -0.03 40 15 40 +15
29JUN26 7.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.04 40 0 83 0
29JUN26 8.00 C 0.33 0.33 0.33 0.29 -0.04 40 15 38 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.99 -0.08 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 -0.03 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.06 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.06 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
29SEP26 6.50 C 0.93 0.93 0.93 0.93 -0.04 40 15 36 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.04 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 -0.08 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.07 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.07 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.05 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.06 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.05 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.05 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.04 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.03 41 0 1 0
TOTAL CALL 140 6,996 +69
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 398 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 360 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 346 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 332 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 320 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 307 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 295 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 262 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 242 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 232 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 214 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 205 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 172 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 156 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 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 52 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 282 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 433 0
30DEC25 6.50 P 0.14 0.14 0.14 0.13 +0.03 29 2 374 -2
30DEC25 6.75 P 0.31 0.31 0.31 0.31 +0.06 26 2 808 -2
30DEC25 7.00 P 0.57 0.57 0.57 0.55 +0.07 0 2 268 -2
30DEC25 7.25 P 0.00 0.00 0.00 0.80 +0.09 0 0 64 0
30DEC25 7.50 P 0.00 0.00 0.00 1.05 +0.09 0 0 6 0
30DEC25 7.75 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.56 +0.06 87 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 6 0
30DEC25 8.50 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.06 +0.10 140 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.31 +0.10 148 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.56 +0.06 207 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.05 +0.09 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 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 109 0
29JAN26 5.75 P 0.05 0.05 0.05 0.05 0.00 34 2 132 0
29JAN26 6.00 P 0.10 0.11 0.10 0.10 0.00 34 5 141 +5
29JAN26 6.25 P 0.14 0.14 0.14 0.19 +0.02 35 1 150 0
29JAN26 6.50 P 0.00 0.00 0.00 0.30 +0.02 34 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.46 +0.03 35 0 916 0
29JAN26 7.00 P 0.00 0.00 0.00 0.66 +0.06 38 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.86 +0.06 38 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.09 +0.10 40 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.32 +0.06 41 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.56 +0.06 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.85 +0.09 60 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.06 +0.09 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.31 +0.09 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.81 +0.09 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.06 +0.09 67 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.31 +0.10 71 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.55 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 38 0 22 0
26FEB26 5.25 P 0.04 0.04 0.04 0.04 0.00 37 5 60 +5
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 37 0 108 0
26FEB26 5.75 P 0.10 0.10 0.10 0.12 +0.02 36 35 147 +35
26FEB26 6.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 20 0
26FEB26 6.25 P 0.00 0.00 0.00 0.29 +0.02 37 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 37 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 +0.02 36 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.75 +0.05 39 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 0.94 +0.06 39 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.14 +0.05 39 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.36 +0.10 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.59 +0.09 41 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.85 +0.09 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.07 +0.08 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.31 +0.08 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.81 +0.08 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.06 +0.09 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 39 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.20 +0.01 38 0 30 0
30MAR26 6.00 P 0.28 0.28 0.28 0.29 +0.02 39 2 130 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.39 +0.01 38 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.02 39 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 +0.01 38 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 +0.04 40 1 20 +1
30MAR26 7.25 P 0.00 0.00 0.00 1.03 +0.05 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.23 +0.05 41 1 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 +0.01 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.66 +0.10 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 +0.09 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.10 +0.09 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.34 +0.06 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.57 +0.05 43 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.82 +0.07 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.06 +0.06 46 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.31 +0.06 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.55 +0.02 0 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.06 +0.05 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.06 +0.05 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.56 +0.06 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.05 +0.09 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 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 77 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.02 40 0 15 0
29JUN26 6.00 P 0.49 0.49 0.49 0.48 +0.01 40 15 34 +13
29JUN26 6.25 P 0.00 0.00 0.00 0.60 +0.02 40 0 30 0
29JUN26 6.50 P 0.72 0.72 0.72 0.73 +0.02 40 15 34 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.88 +0.03 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 +0.03 40 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 +0.03 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 +0.07 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 +0.04 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.04 42 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 +0.06 40 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 +0.05 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.44 +0.07 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.68 +0.07 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.89 +0.05 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.08 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.35 +0.09 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.59 +0.06 45 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 4.07 +0.05 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.06 +0.05 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 +0.06 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.02 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 +0.02 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 +0.02 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 +0.03 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 +0.03 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 +0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 +0.04 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 +0.04 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 +0.01 41 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 +0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.53 +0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 +0.06 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.98 +0.05 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.18 +0.02 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 +0.04 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 +0.04 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 +0.04 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.56 +0.04 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.07 +0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.56 +0.04 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.02 40 0 0 0
30DEC26 5.75 P 0.61 0.61 0.61 0.62 +0.01 40 1 1 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 +0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.64 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 +0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 +0.06 41 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 +0.04 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.06 41 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.60 +0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.81 +0.03 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 +0.04 42 0 0 0
TOTAL PUT 89 6,587 +71
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$ 2.12
30DEC25 0.85 C 0.00 0.00 0.00 1.27 +0.08 0 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.18 +0.09 325 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.02 +0.08 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.82 +0.08 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.73 +0.09 182 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.68 +0.09 169 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.62 +0.08 0 0 2 0
30DEC25 1.55 C 0.00 0.00 0.00 0.58 +0.09 144 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.52 +0.08 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.47 +0.08 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.42 +0.08 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.38 +0.09 97 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.33 +0.09 85 0 24 0
30DEC25 1.85 C 0.00 0.00 0.00 0.27 +0.08 0 0 15 0
30DEC25 1.90 C 0.22 0.23 0.21 0.22 +0.07 0 27 170 -22
30DEC25 1.95 C 0.17 0.17 0.17 0.17 +0.06 0 1 256 0
30DEC25 2.00 C 0.12 0.12 0.10 0.14 +0.07 53 8 536 0
30DEC25 2.10 C 0.05 0.07 0.04 0.06 +0.03 41 123 943 -21
30DEC25 2.20 C 0.01 0.03 0.01 0.03 +0.02 51 134 460 +63
30DEC25 2.30 C 0.01 0.01 0.01 0.01 0.00 51 12 271 -10
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 84 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 99 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 125 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 137 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 149 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 159 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 170 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 179 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 0.00 198 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 206 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 215 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 223 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 238 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 245 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 252 0 14 0
29JAN26 1.45 C 0.00 0.00 0.00 0.68 +0.08 66 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.63 +0.08 61 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.58 +0.08 56 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.53 +0.08 51 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.49 +0.09 59 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.43 +0.08 41 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.38 +0.08 36 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.34 +0.07 42 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.29 +0.06 37 0 10 0
29JAN26 1.90 C 0.22 0.22 0.22 0.25 +0.06 38 1 29 0
29JAN26 1.95 C 0.20 0.23 0.20 0.22 +0.06 42 4 30 +3
29JAN26 2.00 C 0.16 0.19 0.16 0.19 +0.05 44 2 55 -1
29JAN26 2.10 C 0.13 0.13 0.12 0.13 +0.04 43 54 93 +1
29JAN26 2.20 C 0.07 0.10 0.07 0.09 +0.03 44 44 76 +21
29JAN26 2.30 C 0.06 0.07 0.06 0.06 +0.02 45 30 126 +13
29JAN26 2.40 C 0.04 0.05 0.04 0.04 +0.01 47 41 1,030 +8
29JAN26 2.50 C 0.03 0.03 0.03 0.03 +0.01 50 1 149 0
29JAN26 2.60 C 0.02 0.02 0.02 0.02 +0.01 51 5 64 0
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
29JAN26 2.80 C 0.02 0.02 0.02 0.01 0.00 54 4 434 +4
29JAN26 2.90 C 0.02 0.02 0.02 0.01 0.00 59 1 222 0
29JAN26 3.00 C 0.01 0.01 0.01 0.01 0.00 64 1 116 -1
29JAN26 3.10 C 0.01 0.01 0.01 0.01 0.00 69 4 4 +4
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.68 +0.08 42 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.58 +0.07 34 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.54 +0.08 46 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.49 +0.07 41 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.45 +0.08 45 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.40 +0.07 40 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.29 +0.06 43 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 44 0
26FEB26 2.10 C 0.00 0.00 0.00 0.17 +0.03 43 0 3 0
26FEB26 2.20 C 0.13 0.13 0.12 0.14 +0.03 47 19 54 +19
26FEB26 2.30 C 0.11 0.11 0.11 0.10 +0.02 46 52 163 0
26FEB26 2.40 C 0.00 0.00 0.00 0.07 +0.01 45 0 56 0
26FEB26 2.50 C 0.07 0.08 0.07 0.05 +0.01 45 25 421 +10
26FEB26 2.60 C 0.06 0.06 0.06 0.04 +0.01 47 2 1,690 0
26FEB26 2.70 C 0.00 0.00 0.00 0.03 +0.01 48 0 24 0
26FEB26 2.80 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.90 C 0.01 0.01 0.01 0.01 0.00 96 2 2 +2
30MAR26 0.85 C 0.00 0.00 0.00 1.28 +0.08 82 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.23 +0.09 75 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.18 +0.08 69 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.13 +0.08 63 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.08 +0.08 57 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.04 +0.09 75 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.99 +0.09 70 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.94 +0.09 66 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.90 +0.10 71 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.84 +0.08 57 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.79 +0.08 52 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.74 +0.08 48 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.70 +0.08 53 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.66 +0.09 56 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
30MAR26 1.60 C 0.56 0.56 0.56 0.56 +0.08 47 1 13 +1
30MAR26 1.65 C 0.00 0.00 0.00 0.52 +0.08 48 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.48 +0.07 48 0 10 0
30MAR26 1.75 C 0.44 0.44 0.44 0.44 +0.07 47 1 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.40 +0.06 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.30 +0.04 46 0 2 0
30MAR26 2.00 C 0.25 0.25 0.25 0.28 +0.05 48 1 53 -1
30MAR26 2.10 C 0.00 0.00 0.00 0.23 +0.04 48 0 12 0
30MAR26 2.20 C 0.00 0.00 0.00 0.19 +0.03 49 0 14 0
30MAR26 2.30 C 0.16 0.16 0.16 0.16 +0.03 51 1 68 0
30MAR26 2.40 C 0.13 0.13 0.13 0.13 +0.03 51 3 17 0
30MAR26 2.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 264 0
30MAR26 2.60 C 0.11 0.11 0.11 0.08 +0.02 50 1 127 -1
30MAR26 2.70 C 0.00 0.00 0.00 0.06 +0.01 49 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.05 +0.01 50 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.04 +0.01 51 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 0.90 C 0.00 0.00 0.00 1.24 +0.08 61 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.19 +0.08 56 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.14 +0.08 51 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.10 +0.09 60 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.05 +0.09 56 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.00 +0.08 52 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.95 +0.08 48 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.91 +0.09 52 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.86 +0.08 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.81 +0.08 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.77 +0.08 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.73 +0.08 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.69 +0.08 48 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.65 +0.08 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.61 +0.07 47 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.57 +0.07 46 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.54 +0.07 47 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.50 +0.06 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.47 +0.06 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.44 +0.06 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.41 +0.05 46 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.38 +0.05 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.36 +0.05 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.32 +0.05 49 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.27 +0.03 47 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.24 +0.03 49 0 6 0
29JUN26 2.40 C 0.23 0.23 0.23 0.21 +0.03 49 1 900 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.18 +0.03 49 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.13 +0.02 48 0 15 0
29JUN26 2.80 C 0.14 0.14 0.14 0.12 +0.02 50 3 35 0
29JUN26 2.90 C 0.13 0.13 0.13 0.10 +0.02 49 1 1 +1
29JUN26 3.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.06 +0.01 49 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 +0.01 49 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.76 +0.07 45 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.73 +0.08 47 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.66 +0.07 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 +0.06 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.59 +0.06 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 +0.06 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 +0.06 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 +0.06 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 +0.06 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 +0.06 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 +0.05 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 +0.04 49 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.32 +0.04 50 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.30 +0.05 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 +0.04 50 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.04 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 +0.03 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 +0.03 51 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 +0.03 51 0 1 0
29SEP26 3.00 C 0.18 0.18 0.18 0.15 +0.03 50 1 26 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 +0.02 50 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 +0.02 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.02 51 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.02 51 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 +0.02 51 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.02 49 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 2 0
29SEP26 4.10 C 0.09 0.09 0.09 0.03 +0.02 46 2 103 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 44 0 54 0
30DEC26 1.45 C 0.00 0.00 0.00 0.80 +0.07 46 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.73 +0.07 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.70 +0.07 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 +0.06 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 +0.06 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.56 +0.06 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.54 +0.06 48 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.52 +0.06 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 +0.05 48 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 +0.05 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 +0.05 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 +0.05 51 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 +0.05 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 +0.05 52 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 +0.05 51 0 1 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.04 51 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 +0.04 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 +0.03 51 0 539 0
TOTAL CALL 613 18,162 +97
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 371 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 329 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 310 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 292 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 275 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 259 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 243 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 214 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 200 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 187 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 173 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 147 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 109 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 122 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 -0.01 54 0 360 0
30DEC25 2.00 P 0.03 0.03 0.01 0.01 -0.03 42 24 700 -3
30DEC25 2.10 P 0.08 0.08 0.04 0.05 -0.04 51 33 1,038 +15
30DEC25 2.20 P 0.14 0.14 0.11 0.11 -0.06 52 3 183 +2
30DEC25 2.30 P 0.00 0.00 0.00 0.19 -0.08 52 0 16 0
30DEC25 2.40 P 0.00 0.00 0.00 0.29 -0.08 70 0 16 0
30DEC25 2.50 P 0.00 0.00 0.00 0.39 -0.08 87 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.49 -0.08 102 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.59 -0.08 115 0 849 0
30DEC25 2.80 P 0.00 0.00 0.00 0.69 -0.08 128 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.79 -0.08 141 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.89 -0.07 152 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.99 -0.08 163 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.19 -0.08 184 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.39 -0.08 203 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.49 -0.08 212 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.59 -0.08 221 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.69 -0.08 228 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.79 -0.08 236 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.89 -0.07 244 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.99 -0.08 251 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 23 0
29JAN26 1.80 P 0.02 0.02 0.01 0.01 -0.02 38 11 40 -1
29JAN26 1.85 P 0.00 0.00 0.00 0.02 -0.02 41 0 49 0
29JAN26 1.90 P 0.04 0.04 0.04 0.03 -0.02 42 2 65 -1
29JAN26 1.95 P 0.05 0.05 0.05 0.05 -0.02 45 2 32 -2
29JAN26 2.00 P 0.07 0.07 0.07 0.07 -0.02 47 2 70 +2
29JAN26 2.10 P 0.14 0.14 0.12 0.11 -0.04 45 2 68 -1
29JAN26 2.20 P 0.20 0.20 0.20 0.17 -0.05 47 1 77 0
29JAN26 2.30 P 0.24 0.24 0.24 0.24 -0.06 48 1 40 0
29JAN26 2.40 P 0.00 0.00 0.00 0.32 -0.07 50 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.41 -0.07 53 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.50 -0.08 55 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.60 -0.07 62 0 310 0
29JAN26 2.80 P 0.70 0.70 0.70 0.69 -0.08 59 18 428 +18
29JAN26 2.90 P 0.00 0.00 0.00 0.79 -0.08 65 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.89 -0.08 70 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.99 -0.08 76 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.09 -0.08 81 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.19 -0.08 85 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.29 -0.08 89 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.39 -0.08 94 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.49 -0.08 98 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.59 -0.08 102 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.69 -0.08 105 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.79 -0.08 109 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.89 -0.07 113 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.99 -0.08 116 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.09 -0.08 120 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.19 -0.07 123 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.29 -0.07 126 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.49 -0.08 132 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.59 -0.08 135 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.69 -0.08 138 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.79 -0.07 141 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
26FEB26 1.60 P 0.01 0.01 0.01 0.01 0.00 45 2 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 1.70 P 0.03 0.03 0.03 0.02 -0.01 44 1 13 -1
26FEB26 1.75 P 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
26FEB26 1.80 P 0.04 0.04 0.04 0.04 -0.01 45 7 15 0
26FEB26 1.85 P 0.05 0.05 0.05 0.05 -0.02 45 1 163 -1
26FEB26 1.90 P 0.00 0.00 0.00 0.06 -0.03 43 0 101 0
26FEB26 1.95 P 0.08 0.08 0.08 0.08 -0.03 44 1 295 +1
26FEB26 2.00 P 0.09 0.09 0.09 0.10 -0.03 45 1 60 +1
26FEB26 2.10 P 0.00 0.00 0.00 0.15 -0.04 46 0 10 0
26FEB26 2.20 P 0.00 0.00 0.00 0.21 -0.05 47 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.27 -0.06 46 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.35 -0.06 48 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.43 -0.07 49 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 -0.07 51 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.61 -0.08 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.71 -0.08 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.81 -0.07 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.91 -0.06 68 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.00 -0.08 66 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.10 -0.07 70 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.20 -0.07 74 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.30 -0.07 78 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.39 -0.08 74 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.49 -0.08 77 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.59 -0.08 80 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.69 -0.08 83 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.79 -0.08 86 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.89 -0.08 89 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.99 -0.08 91 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.09 -0.08 94 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.19 -0.08 97 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.29 -0.08 99 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.39 -0.08 102 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.49 -0.08 104 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.59 -0.08 106 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.69 -0.08 109 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.79 -0.08 111 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 -0.01 49 0 39 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 -0.01 50 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 17 0
30MAR26 1.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 13 0
30MAR26 1.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 14 0
30MAR26 1.85 P 0.00 0.00 0.00 0.09 -0.02 49 0 5 0
30MAR26 1.90 P 0.11 0.11 0.10 0.10 -0.03 47 64 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.12 -0.03 47 0 4 0
30MAR26 2.00 P 0.15 0.15 0.15 0.14 -0.04 47 7 58 +7
30MAR26 2.10 P 0.00 0.00 0.00 0.20 -0.04 50 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.26 -0.05 51 0 35 0
30MAR26 2.30 P 0.32 0.32 0.32 0.33 -0.05 52 1 14 0
30MAR26 2.40 P 0.00 0.00 0.00 0.40 -0.05 53 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.47 -0.07 52 0 80 0
30MAR26 2.60 P 0.57 0.57 0.57 0.55 -0.07 52 1 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 -0.07 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.73 -0.07 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.82 -0.08 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.92 -0.08 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.02 -0.08 65 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.12 -0.07 68 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.21 -0.08 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.31 -0.07 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.40 -0.08 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.50 -0.08 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.59 -0.09 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.69 -0.08 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.79 -0.08 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.89 -0.08 76 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.99 -0.08 78 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.09 -0.08 80 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 -0.01 45 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 16 0
29JUN26 1.55 P 0.05 0.05 0.05 0.05 -0.02 46 1 4 -1
29JUN26 1.60 P 0.00 0.00 0.00 0.06 -0.02 45 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.11 -0.02 47 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.13 -0.02 48 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.14 -0.03 46 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 -0.02 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 -0.04 49 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 -0.05 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 -0.04 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 -0.05 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 -0.06 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.70 -0.06 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 -0.06 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 -0.06 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 -0.07 53 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.05 -0.07 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.14 -0.07 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.24 -0.06 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.33 -0.07 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.42 -0.07 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.51 -0.08 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.61 -0.07 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.70 -0.08 59 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.80 -0.07 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.89 -0.08 59 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.99 -0.08 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.09 -0.08 62 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 -0.01 49 0 27 0
29SEP26 1.50 P 0.06 0.06 0.06 0.08 -0.01 48 3 15 +3
29SEP26 1.55 P 0.00 0.00 0.00 0.10 -0.01 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 -0.01 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 -0.01 49 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 -0.02 48 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 -0.02 48 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 -0.01 50 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 -0.01 50 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 120 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 -0.03 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 -0.03 51 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 -0.04 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 -0.04 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.05 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.04 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 -0.05 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 -0.05 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 -0.05 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 -0.06 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.09 -0.06 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.18 -0.06 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.27 -0.07 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 -0.07 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.46 -0.06 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.55 -0.06 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 -0.07 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.73 -0.07 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 -0.06 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 -0.07 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.01 -0.07 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 -0.07 61 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 1.50 P 0.09 0.09 0.09 0.12 0.00 50 1 3 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.13 -0.01 49 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 50 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 -0.01 50 0 3 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
30DEC26 1.80 P 0.23 0.23 0.23 0.23 -0.01 50 1 1 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 -0.01 49 0 5 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 -0.02 51 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 -0.03 51 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 -0.03 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 -0.03 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 -0.04 53 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 -0.03 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 -0.04 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 -0.05 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.05 -0.04 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 -0.05 54 0 0 0
TOTAL PUT 191 8,712 +39
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$ 96.50
30DEC25 47.00 C 0.00 0.00 0.00 49.53 +0.95 154 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.53 +0.09 144 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.53 +0.95 129 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.53 +0.95 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.03 +0.94 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.58 +0.98 169 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.03 +0.66 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.54 +0.95 112 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.04 +0.95 98 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.54 +0.63 81 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.04 +0.43 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.54 +0.94 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.04 +0.65 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.55 +0.33 63 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.05 +0.51 53 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.55 +0.65 43 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.05 +0.63 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.55 +0.94 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 9.05 +0.94 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 6.56 +0.93 20 0 33 0
30DEC25 92.50 C 0.00 0.00 0.00 4.11 +0.74 19 0 16 0
30DEC25 95.00 C 1.86 1.86 1.86 1.92 +0.50 17 13 371 +13
30DEC25 97.50 C 0.56 0.92 0.52 0.61 +0.20 18 120 345 +28
30DEC25 100.00 C 0.07 0.21 0.07 0.12 +0.05 19 38 314 +23
30DEC25 102.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 458 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 25 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 48 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.72 +0.94 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.23 +0.84 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.34 +0.92 58 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.25 +0.71 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.76 +0.86 20 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.14 +0.72 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.84 +0.58 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.76 +1.15 27 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.14 +0.73 19 0 45 0
29JAN26 92.50 C 4.70 5.48 4.70 5.17 +0.48 20 60 107 +1
29JAN26 95.00 C 3.13 3.13 3.13 3.50 +0.35 20 15 54 -15
29JAN26 97.50 C 2.40 2.40 2.38 2.29 +0.33 21 10 150 +8
29JAN26 100.00 C 1.29 1.44 1.29 1.41 +0.27 21 38 127 +2
29JAN26 102.50 C 0.75 0.93 0.75 0.79 +0.18 21 2 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.40 +0.09 21 0 235 0
29JAN26 107.50 C 0.41 0.41 0.41 0.19 +0.05 21 1 111 0
29JAN26 110.00 C 0.22 0.22 0.22 0.09 +0.03 21 15 167 -13
29JAN26 112.50 C 0.14 0.15 0.14 0.04 +0.01 21 20 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 27 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.74 +1.35 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.34 +0.72 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.04 +0.96 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.89 +0.32 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.30 +0.18 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.91 +0.18 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.90 +0.35 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.29 +0.97 24 0 20 0
26FEB26 92.50 C 5.56 6.74 5.56 6.12 +0.44 21 30 57 -15
26FEB26 95.00 C 4.14 5.10 4.14 4.57 +0.33 21 30 98 -15
26FEB26 97.50 C 0.00 0.00 0.00 3.36 +0.31 21 0 125 0
26FEB26 100.00 C 2.20 2.20 2.20 2.44 +0.33 22 15 80 +15
26FEB26 102.50 C 1.57 1.57 1.57 1.66 +0.26 22 15 203 +15
26FEB26 105.00 C 0.00 0.00 0.00 1.09 +0.19 22 0 61 0
26FEB26 107.50 C 1.02 1.02 1.02 0.69 +0.13 22 1 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.42 +0.08 22 0 33 0
26FEB26 112.50 C 0.00 0.00 0.00 0.25 +0.05 22 0 75 0
26FEB26 115.00 C 0.33 0.33 0.33 0.14 +0.03 22 2 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 49.58 -0.12 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.59 +0.06 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.83 +1.03 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.53 +0.64 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.36 +0.18 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.66 0.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.22 +0.85 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.91 +0.29 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.43 +1.28 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.94 +1.03 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 29.52 +0.18 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.98 +0.28 23 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.74 +0.47 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.34 +0.59 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.04 +0.96 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.22 +0.41 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.52 +0.40 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 13.07 +1.19 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.55 +0.39 22 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.47 +0.50 21 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 6.83 +0.45 22 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 5.39 +0.39 22 0 703 0
30MAR26 97.50 C 4.68 4.68 4.68 4.17 +0.30 22 15 742 0
30MAR26 100.00 C 0.00 0.00 0.00 3.21 +0.24 23 0 154 0
30MAR26 102.50 C 0.00 0.00 0.00 2.46 +0.25 23 0 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.82 +0.22 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.30 +0.17 23 0 70 0
30MAR26 110.00 C 1.07 1.07 1.07 0.92 +0.13 23 15 80 0
30MAR26 112.50 C 0.00 0.00 0.00 0.63 +0.10 23 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.43 +0.07 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.29 +0.05 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.91 +0.17 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.43 +0.61 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.48 +1.10 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.52 +0.18 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.98 +0.14 17 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.74 +0.47 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.34 +0.59 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.04 +0.93 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.25 -0.14 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.46 +0.18 21 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.24 +0.38 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.57 +0.08 21 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 9.90 +0.11 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.33 +0.01 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.15 +0.40 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.97 +0.34 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 5.15 +0.49 23 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.09 +0.23 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.38 +0.24 22 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.75 +0.24 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.19 +0.18 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.71 +0.13 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.35 +0.12 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.05 +0.12 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.78 +0.06 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.61 +0.06 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.01 +0.67 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.55 +0.11 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.31 +0.19 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.61 -0.05 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.40 +0.20 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.83 +0.21 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.85 +0.19 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.94 +0.59 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.22 +0.15 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.42 +0.29 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.24 +0.76 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.69 +0.19 21 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.71 +0.37 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.64 +0.27 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.71 +0.28 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.90 +0.24 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.20 +0.25 23 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.58 +0.26 23 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 2.98 +0.19 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.50 +0.19 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.07 +0.14 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.67 +0.14 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.37 +0.10 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.13 +0.10 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.92 +0.07 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.81 +0.69 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.43 +0.47 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.50 +0.70 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.62 +0.69 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.83 +0.65 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.17 +0.63 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.58 +0.56 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.11 +0.46 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.75 +0.49 22 0 0 0
30DEC26 95.00 C 9.40 9.42 9.40 10.47 +0.46 22 8 8 +8
30DEC26 97.50 C 0.00 0.00 0.00 9.33 +0.41 22 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 8.23 +0.35 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.31 +0.34 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.39 +0.27 23 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 5.65 +0.27 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.91 +0.22 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.31 +0.20 23 0 0 0
30DEC26 115.00 C 3.30 3.30 3.30 3.73 +0.19 23 12 14 +12
30DEC26 117.50 C 0.00 0.00 0.00 3.26 +0.06 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.90 +0.16 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.50 +0.11 23 0 4 0
TOTAL CALL 475 8,787 +67
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 86 1 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 434 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 325 0
30DEC25 92.50 P 0.07 0.07 0.07 0.06 -0.09 19 10 421 0
30DEC25 95.00 P 0.40 0.70 0.25 0.41 -0.36 18 59 789 -15
30DEC25 97.50 P 2.13 2.13 1.15 1.61 -0.61 19 304 1,095 0
30DEC25 100.00 P 4.39 4.39 4.39 3.68 -0.80 23 10 257 0
30DEC25 102.50 P 0.00 0.00 0.00 6.09 -0.86 29 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 8.76 -0.69 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 11.18 -1.13 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 13.66 -0.79 59 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.48 -0.98 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.81 -0.64 84 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.17 -0.78 82 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.68 -0.77 90 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.23 -1.01 101 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 28.70 -0.75 105 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 31.13 -1.14 105 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 301 0
29JAN26 85.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 78 0
29JAN26 87.50 P 0.34 0.35 0.32 0.20 -0.08 21 31 134 +31
29JAN26 90.00 P 0.67 0.67 0.49 0.48 -0.16 21 67 227 +18
29JAN26 92.50 P 1.28 1.28 0.95 1.01 -0.26 21 20 282 +1
29JAN26 95.00 P 2.00 2.00 1.80 1.85 -0.37 21 19 227 -9
29JAN26 97.50 P 3.55 3.55 3.45 3.12 -0.48 22 45 479 +15
29JAN26 100.00 P 5.23 5.23 5.23 4.75 -0.61 22 15 97 +15
29JAN26 102.50 P 0.00 0.00 0.00 6.72 -0.59 23 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 8.76 -0.79 22 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 11.36 -0.95 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.91 -0.66 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.48 -0.98 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.81 -1.03 39 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.18 -1.05 40 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.68 -0.77 43 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.23 -1.01 48 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.28 -0.55 62 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 31.65 -0.62 64 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 103 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.15 -0.04 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.31 -0.09 22 0 81 0
26FEB26 87.50 P 0.64 0.67 0.64 0.61 -0.14 22 2 174 +2
26FEB26 90.00 P 1.29 1.29 1.29 1.09 -0.20 22 1 215 +1
26FEB26 92.50 P 1.88 1.88 1.62 1.75 -0.28 22 16 148 0
26FEB26 95.00 P 2.98 2.98 2.98 2.72 -0.36 22 10 127 +10
26FEB26 97.50 P 4.33 4.33 4.33 4.02 -0.43 22 10 77 0
26FEB26 100.00 P 5.96 5.96 5.96 5.56 -0.53 23 15 64 +15
26FEB26 102.50 P 0.00 0.00 0.00 7.37 -0.49 23 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.40 -0.51 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 11.36 -0.95 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.00 -0.57 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.48 -0.98 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.81 -1.03 31 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.29 -0.94 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.68 -0.77 34 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 26.23 -1.10 38 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.28 -0.55 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 31.65 -1.26 50 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 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 12 0
30MAR26 77.50 P 0.28 0.28 0.28 0.16 -0.03 23 5 39 +5
30MAR26 80.00 P 0.00 0.00 0.00 0.30 -0.06 23 0 46 0
30MAR26 82.50 P 0.68 0.68 0.67 0.52 -0.12 23 30 184 +30
30MAR26 85.00 P 0.87 0.87 0.87 0.88 -0.16 23 15 702 +15
30MAR26 87.50 P 0.00 0.00 0.00 1.37 -0.18 23 0 1,315 0
30MAR26 90.00 P 2.05 2.05 1.81 2.02 -0.24 23 251 508 +23
30MAR26 92.50 P 0.00 0.00 0.00 2.88 -0.31 23 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 4.00 -0.38 23 0 95 0
30MAR26 97.50 P 5.61 5.61 5.61 5.37 -0.42 23 15 45 +15
30MAR26 100.00 P 6.53 6.53 6.53 6.95 -0.49 24 15 31 0
30MAR26 102.50 P 0.00 0.00 0.00 8.74 -0.70 24 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.67 -0.76 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 12.74 -0.81 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.84 -0.03 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.23 -0.88 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.60 -0.65 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.86 -0.42 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.49 -0.20 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.71 -0.62 32 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.28 -0.55 35 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.68 -1.23 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.55 -0.09 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.85 -0.13 22 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 -0.18 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.78 -0.24 22 0 80 0
29JUN26 87.50 P 0.00 0.00 0.00 2.45 -0.23 23 0 40 0
29JUN26 90.00 P 3.20 3.20 3.20 3.21 -0.30 22 1 143 +1
29JUN26 92.50 P 0.00 0.00 0.00 4.15 -0.36 22 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 5.27 -0.46 22 0 104 0
29JUN26 97.50 P 0.00 0.00 0.00 6.65 -0.44 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.11 -0.55 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.85 -0.14 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 11.71 -0.01 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.66 +0.07 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.71 +0.09 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.49 -1.22 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.10 -0.15 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.35 -0.40 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.61 -0.13 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.21 -0.93 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.28 -0.83 28 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 31.90 -1.01 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 -0.08 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 -0.10 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.04 -0.13 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.46 -0.16 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.98 -0.22 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.60 -0.28 22 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 3.33 -0.29 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.17 -0.35 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.16 -0.38 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.29 -0.44 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.60 -0.50 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.07 -0.53 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.67 -0.67 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.50 -0.82 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.27 -0.05 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.31 +0.11 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.42 -0.29 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.64 +0.39 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.35 -1.09 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.15 -0.69 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.49 -0.65 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.88 -0.23 28 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.21 -0.70 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.12 23 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.28 -0.13 23 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.73 -0.18 23 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.25 -0.24 23 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 2.87 -0.29 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.62 -0.32 23 0 9 0
30DEC26 87.50 P 0.00 0.00 0.00 4.46 -0.39 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.44 -0.40 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.53 -0.47 24 0 1 0
30DEC26 95.00 P 8.52 8.54 8.40 7.72 -0.52 24 16 7 +5
30DEC26 97.50 P 0.00 0.00 0.00 9.07 -0.56 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 10.49 -0.62 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.08 -0.65 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.72 -0.71 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.52 -0.73 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.37 -0.78 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.36 -0.79 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.39 -0.82 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.53 -0.85 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.72 -0.86 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.98 -0.89 27 0 0 0
TOTAL PUT 983 12,550 +178
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 0.00 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.57 0.00 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.47 0.00 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.28 +0.01 51 0 8 0
30DEC25 2.80 C 0.00 0.00 0.00 0.18 0.00 36 0 51 0
30DEC25 2.90 C 0.00 0.00 0.00 0.10 0.00 35 0 235 0
30DEC25 3.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 306 0
30DEC25 3.10 C 0.00 0.00 0.00 0.02 0.00 38 0 241 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 326 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 780 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 523 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 879 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 123 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 131 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 139 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 147 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 154 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 161 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 167 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 174 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 180 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 0.98 +0.01 61 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.40 0.00 37 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.19 0.00 39 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.14 0.00 39 0 3 0
29JAN26 3.10 C 0.00 0.00 0.00 0.10 -0.01 39 0 25 0
29JAN26 3.20 C 0.06 0.06 0.06 0.07 0.00 39 2 73 0
29JAN26 3.30 C 0.00 0.00 0.00 0.05 0.00 40 0 149 0
29JAN26 3.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.60 0.00 37 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.15 -0.01 39 0 46 0
26FEB26 3.20 C 0.12 0.12 0.12 0.12 -0.01 40 50 158 +50
26FEB26 3.30 C 0.00 0.00 0.00 0.09 -0.01 39 0 144 0
26FEB26 3.40 C 0.07 0.07 0.07 0.07 -0.01 40 5 227 +5
26FEB26 3.50 C 0.06 0.06 0.06 0.05 -0.01 39 2 261 +2
26FEB26 3.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.03 -0.01 41 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.02 -0.01 40 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.23 0.00 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.19 +0.01 49 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.14 0.00 46 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.04 +0.01 40 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.90 0.00 42 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.56 +0.01 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.48 +0.01 41 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.42 0.00 42 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 -0.01 41 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 0.00 41 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.21 -0.01 41 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.18 0.00 42 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.01 41 0 403 0
30MAR26 3.40 C 0.00 0.00 0.00 0.12 -0.01 42 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 0.00 42 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 0.00 42 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.07 0.00 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 0.05 +0.01 45 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 0.00 41 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 0.00 40 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 46 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 1.31 +0.02 50 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 +0.01 47 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 +0.02 47 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 +0.01 45 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 0.00 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 +0.01 44 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 +0.01 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 0.00 41 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 0.00 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 -0.01 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 0.00 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.41 -0.01 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 0.00 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 0.00 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 0.00 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 0.12 -0.01 43 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.01 43 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 0.00 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 0.00 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 0.00 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 0.00 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 0.00 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.01 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.01 43 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.01 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 0.00 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 -0.01 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 0.00 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.01 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 0.00 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 0.00 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 0.13 -0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 0.00 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 0.00 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 0.00 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 0.00 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 0.00 44 0 0 0
30DEC26 3.00 C 0.55 0.55 0.55 0.55 0.00 45 5 5 +5
30DEC26 3.10 C 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 0.00 45 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 0.00 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
TOTAL CALL 64 20,647 +62
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 167 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 149 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 133 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 261 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 323 0
30DEC25 2.90 P 0.05 0.05 0.05 0.03 -0.01 36 1 380 +1
30DEC25 3.00 P 0.07 0.07 0.06 0.07 -0.01 33 40 1,873 0
30DEC25 3.10 P 0.00 0.00 0.00 0.15 0.00 40 0 236 0
30DEC25 3.20 P 0.00 0.00 0.00 0.23 -0.01 0 20 667 -20
30DEC25 3.30 P 0.00 0.00 0.00 0.34 0.00 58 20 525 0
30DEC25 3.40 P 0.00 0.00 0.00 0.44 0.00 70 0 405 0
30DEC25 3.50 P 0.54 0.54 0.54 0.55 +0.01 94 1 201 -55
30DEC25 3.60 P 0.00 0.00 0.00 0.65 +0.01 106 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.75 +0.01 116 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.83 -0.01 0 0 104 0
30DEC25 3.90 P 0.00 0.00 0.00 0.96 +0.03 150 0 19 0
30DEC25 4.00 P 0.00 0.00 0.00 1.06 +0.03 160 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.15 +0.02 154 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.26 +0.03 179 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.36 +0.03 187 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.46 +0.03 195 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.55 +0.02 187 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.66 +0.03 211 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.76 +0.03 218 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.86 +0.03 226 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.96 +0.03 233 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 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 42 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 37 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 0.12 0.12 0.11 0.11 -0.01 39 11 227 +11
29JAN26 3.00 P 0.18 0.18 0.16 0.17 0.00 41 17 930 +17
29JAN26 3.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 83 0
29JAN26 3.20 P 0.00 0.00 0.00 0.30 0.00 42 0 6,731 0
29JAN26 3.30 P 0.00 0.00 0.00 0.38 +0.01 43 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.46 0.00 42 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.55 0.00 43 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.65 +0.01 49 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.75 +0.01 53 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.85 +0.01 58 0 0 -250
29JAN26 3.90 P 0.00 0.00 0.00 0.96 +0.02 68 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 1.06 +0.02 72 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.15 0.00 71 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.26 +0.02 81 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.36 +0.02 85 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.46 +0.02 89 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.55 +0.01 85 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.66 +0.02 96 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.76 +0.02 99 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.86 +0.02 102 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.96 +0.02 106 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 44 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 0.00 42 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 0.00 0.00 0.00 0.09 0.00 42 0 24 0
26FEB26 2.80 P 0.00 0.00 0.00 0.12 0.00 40 0 27 0
26FEB26 2.90 P 0.00 0.00 0.00 0.16 -0.01 40 0 401 0
26FEB26 3.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 51 0
26FEB26 3.10 P 0.00 0.00 0.00 0.27 -0.01 40 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.34 +0.01 41 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.42 0.00 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.49 -0.01 41 0 24 0
26FEB26 3.50 P 0.59 0.59 0.59 0.58 -0.01 43 4 67 +4
26FEB26 3.60 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.76 0.00 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.96 +0.01 53 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.06 +0.02 56 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.15 0.00 55 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.26 +0.02 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.36 +0.02 66 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.46 +0.02 69 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.55 +0.01 67 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.66 +0.02 75 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.76 +0.02 77 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.86 +0.02 80 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.96 +0.02 82 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 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 53 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 48 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 43 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 0.00 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 0.00 43 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.21 0.00 42 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.27 0.00 43 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.32 -0.01 42 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.39 -0.01 43 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.47 0.00 45 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.54 0.00 44 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.62 0.00 45 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.70 0.00 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 0.00 46 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.87 0.00 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 +0.01 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 -0.01 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.26 +0.02 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.36 +0.01 56 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.46 +0.01 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.55 +0.01 57 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.66 +0.02 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.76 +0.02 65 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.86 +0.02 67 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.96 +0.02 70 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 42 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 44 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 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 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 0.00 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.23 0.00 44 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.28 0.00 45 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 0.00 45 20 92 +10
29JUN26 3.00 P 0.00 0.00 0.00 0.39 0.00 45 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.44 0.00 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 +0.01 46 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 0.00 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.65 0.00 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.72 -0.01 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 0.00 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 -0.01 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.96 0.00 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 0.00 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 -0.01 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 0.00 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 0.00 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.49 0.00 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.58 0.00 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 0.00 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.76 -0.02 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.86 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.96 0.00 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 0.12 -0.01 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.01 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.01 45 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 0.00 46 0 131 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 -0.01 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 -0.01 46 20 162 +20
29SEP26 3.00 P 0.00 0.00 0.00 0.47 -0.01 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 -0.01 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 -0.01 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 -0.01 46 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 0.00 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 -0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 -0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 0.00 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 -0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 0.00 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 0.00 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 0.00 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 0.00 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 0.00 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 -0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.92 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 -0.01 54 0 180 0
30DEC26 2.00 P 0.11 0.11 0.11 0.11 -0.01 46 1 1 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 46 0 102 0
30DEC26 2.20 P 0.18 0.18 0.18 0.17 0.00 46 5 11 +5
30DEC26 2.30 P 0.00 0.00 0.00 0.21 0.00 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 0.00 0.00 0.00 0.29 0.00 47 0 50 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 0.00 46 0 5 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 0.00 47 0 10 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 0.00 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 0.00 47 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.67 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.80 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 0.00 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.02 0.00 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 0.00 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 0.00 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 0.00 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.34 0.00 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 0.00 49 0 20 0
TOTAL PUT 160 22,913 -256
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$ 61.65
30DEC25 37.00 C 0.00 0.00 0.00 24.67 +0.06 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.67 +0.04 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.66 +0.06 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.68 +0.05 111 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.67 -0.04 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.68 +0.08 97 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.68 -0.13 90 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.68 -0.40 84 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.66 +0.03 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.67 +0.04 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.68 +0.05 64 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.68 +0.05 56 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 13.06 +0.46 122 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.68 +0.05 0 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 9.15 +0.05 0 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.67 +0.02 0 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 4.22 +0.02 28 0 58 0
30DEC25 60.00 C 2.19 2.19 2.19 1.94 -0.06 25 2 72 0
30DEC25 62.50 C 0.00 0.00 0.00 0.54 -0.08 25 0 204 0
30DEC25 65.00 C 0.09 0.09 0.09 0.08 -0.04 26 1 207 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.11 +0.38 66 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.82 -0.41 39 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.84 +0.10 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.86 +0.06 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.06 +0.26 48 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.90 -0.24 36 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.47 +0.02 32 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.21 +0.06 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.15 0.00 31 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 3.42 -0.03 30 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.11 -0.06 30 0 293 0
29JAN26 65.00 C 1.32 1.32 1.22 1.22 -0.06 30 22 310 +20
29JAN26 67.50 C 0.75 0.76 0.66 0.66 -0.06 31 12 297 +10
29JAN26 70.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 225 0
29JAN26 72.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 126 0
29JAN26 75.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 46 0
29JAN26 77.50 C 0.09 0.09 0.09 0.03 -0.01 31 5 67 -5
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 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 17.11 +0.21 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.94 -0.29 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.41 +0.46 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.99 +0.19 31 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.06 +0.02 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.16 +0.02 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.91 +0.08 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.54 -0.17 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.91 +0.02 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.31 0.00 31 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 3.03 -0.03 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 2.09 -0.05 31 0 24 0
26FEB26 67.50 C 1.54 1.54 1.54 1.39 -0.04 31 2 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.87 -0.04 31 0 70 0
26FEB26 72.50 C 0.00 0.00 0.00 0.53 -0.03 31 0 61 0
26FEB26 75.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 47 0
26FEB26 77.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 0.00 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 24.88 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.02 +0.07 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.07 +0.06 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.00 -0.05 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.29 +0.24 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.04 +0.04 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.14 +0.11 38 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.65 +0.51 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.11 -0.09 32 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.28 +0.05 36 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.41 +0.46 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.19 -0.17 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.50 +0.32 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.60 +0.02 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.71 -0.09 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.85 +0.31 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.92 0.00 34 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 5.44 0.00 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.20 -0.02 34 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 3.21 -0.04 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.44 -0.04 34 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.79 -0.03 34 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.29 -0.03 34 0 74 0
30MAR26 75.00 C 0.00 0.00 0.00 0.91 -0.03 34 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.64 -0.02 34 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.44 -0.02 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.64 +0.07 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.71 +0.02 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.78 -0.06 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.97 +0.07 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.14 +0.13 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.20 +0.05 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.30 -0.06 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.51 -0.01 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.53 -0.15 35 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.76 -0.04 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.10 +0.05 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.32 -0.27 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.14 -0.07 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.01 -0.02 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.98 -0.03 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.11 -0.03 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.38 -0.04 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.76 -0.04 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.23 -0.03 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.78 -0.03 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.44 -0.03 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.10 -0.03 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.88 -0.02 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.24 +0.13 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.29 -0.03 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.48 +0.05 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.72 +0.04 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.92 -0.02 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.18 +0.01 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.51 +0.11 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.72 -0.05 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.03 -0.02 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.70 -0.02 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.48 -0.03 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.43 -0.04 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.46 -0.04 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.63 -0.04 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.88 -0.04 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.22 -0.04 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.65 -0.04 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.14 -0.04 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.75 0.00 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.42 +0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.06 -0.03 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.77 -0.04 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.50 -0.03 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.10 -0.03 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.78 +0.12 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.00 +0.11 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.24 +0.11 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.51 +0.24 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.75 +0.18 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.98 +0.09 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.48 +0.10 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.00 +0.06 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.65 -0.04 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.47 -0.04 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.46 -0.05 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.48 -0.05 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.67 -0.05 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.87 -0.05 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.22 -0.06 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.64 +0.01 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.13 +0.01 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.67 +0.05 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.86 -0.05 36 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 2.49 -0.04 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.21 -0.04 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.93 -0.04 36 0 0 0
TOTAL CALL 44 4,478 +25
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 340 0
30DEC25 60.00 P 0.24 0.28 0.23 0.28 -0.11 26 16 526 -12
30DEC25 62.50 P 1.22 1.22 1.22 1.33 -0.18 25 10 520 0
30DEC25 65.00 P 0.00 0.00 0.00 3.42 -0.11 27 0 169 0
30DEC25 67.50 P 5.60 5.60 5.60 5.85 -0.10 0 2 251 -2
30DEC25 70.00 P 0.00 0.00 0.00 8.39 -0.02 50 0 66 0
30DEC25 72.50 P 0.00 0.00 0.00 10.86 -0.09 54 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.35 -0.05 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.89 -0.03 82 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.39 -0.06 91 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 20.87 -0.05 94 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.39 -0.01 108 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.89 -0.06 117 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.76 +0.33 174 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.88 -0.02 129 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.38 -0.02 136 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 307 0
29JAN26 57.50 P 0.76 0.80 0.76 0.81 -0.07 31 5 209 +5
29JAN26 60.00 P 1.46 1.60 1.46 1.60 -0.09 31 5 378 -1
29JAN26 62.50 P 2.68 2.68 2.68 2.79 -0.11 30 2 331 0
29JAN26 65.00 P 4.25 4.25 4.25 4.41 -0.13 31 2 223 0
29JAN26 67.50 P 0.00 0.00 0.00 6.41 -0.13 32 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.53 -0.08 30 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 10.96 -0.12 34 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.39 -0.13 35 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.97 +0.01 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.39 -0.06 45 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.87 -0.08 47 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.39 -0.03 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.40 +0.45 79 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.76 +0.33 79 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.21 +0.31 82 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.78 +0.38 89 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 -0.03 31 0 61 0
26FEB26 55.00 P 0.84 0.84 0.84 0.80 -0.04 31 2 49 +2
26FEB26 57.50 P 0.00 0.00 0.00 1.45 -0.05 31 0 16 0
26FEB26 60.00 P 2.25 2.25 2.22 2.36 -0.06 31 3 18 +3
26FEB26 62.50 P 0.00 0.00 0.00 3.57 -0.09 31 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 5.14 -0.10 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.98 -0.21 32 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.18 0.00 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.44 +0.04 37 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.56 +0.04 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.97 -0.26 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.90 +0.40 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.92 -0.57 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.46 -0.18 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.40 -0.06 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.76 +0.20 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.21 -0.04 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.78 +0.16 69 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 0.00 34 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 -0.03 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.53 -0.03 34 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 0.94 -0.04 34 0 140 0
30MAR26 55.00 P 0.00 0.00 0.00 1.54 -0.05 34 0 213 0
30MAR26 57.50 P 0.00 0.00 0.00 2.32 -0.04 34 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 3.32 -0.06 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.57 -0.09 34 0 239 0
30MAR26 65.00 P 0.00 0.00 0.00 6.08 -0.10 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.99 +0.08 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.91 -0.09 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.01 -0.08 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.72 -0.23 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.29 -0.36 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.94 +0.44 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.23 -0.31 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.46 -0.18 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.40 -0.06 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.76 +0.20 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.21 -0.04 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.78 -0.07 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.49 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.02 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.88 -0.03 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 -0.04 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.29 -0.03 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 -0.04 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.75 -0.05 35 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.44 -0.09 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.33 -0.04 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.33 -0.05 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.51 -0.05 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.82 -0.08 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.34 -0.08 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.34 +0.22 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.89 +0.01 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.79 -0.11 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.86 +0.07 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.97 -0.01 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.08 -0.12 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.25 -0.06 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.94 +0.33 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.84 -0.03 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.21 +0.03 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.86 +0.39 42 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.24 +0.39 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.04 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.56 -0.04 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.04 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 -0.05 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.36 -0.05 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 -0.05 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 -0.06 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.83 -0.06 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.88 -0.07 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.04 -0.08 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.32 -0.08 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.77 -0.09 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.30 -0.09 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.97 -0.09 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.74 -0.09 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.60 -0.09 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.56 -0.08 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.57 -0.09 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.68 -0.08 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.83 -0.04 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.95 -0.12 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.15 +0.01 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.43 +0.07 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.62 -0.18 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.92 +0.18 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.98 -0.05 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.25 -0.05 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.59 -0.06 37 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 2.87 -0.06 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.21 -0.06 37 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.55 -0.07 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.48 -0.07 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.55 -0.08 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.75 -0.09 37 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 8.03 -0.09 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.49 -0.10 37 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.00 -0.10 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.68 -0.10 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.39 -0.10 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.25 -0.10 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.13 -0.10 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.15 -0.09 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.19 -0.09 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.31 -0.09 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.48 -0.09 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.69 -0.08 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.89 -0.16 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.00 -0.24 41 0 0 0
TOTAL PUT 47 7,994 -5
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 23.10 +0.19 435 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 22.10 +0.19 415 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 21.10 +0.19 396 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 20.10 +0.19 377 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 19.10 +0.19 358 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 16.60 +0.19 312 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 14.10 +0.19 267 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 11.60 +0.19 223 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 9.10 +0.19 180 0 1 0
24DEC25 62.50 C 6.95 6.95 6.40 6.60 +0.20 138 9 10 -4
24DEC25 65.00 C 4.92 4.92 4.05 4.03 +0.05 83 5 57 -4
24DEC25 67.50 C 1.60 1.68 1.17 1.58 -0.23 45 21 225 -8
24DEC25 70.00 C 0.58 1.00 0.16 0.30 -0.28 49 178 202 +57
24DEC25 72.50 C 0.24 0.27 0.02 0.02 -0.09 50 20 133 +12
24DEC25 75.00 C 0.06 0.06 0.06 0.01 0.00 70 14 77 +12
24DEC25 77.50 C 0.01 0.01 0.01 0.01 0.00 93 6 41 +6
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 - 210 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 51.15 +0.15 502 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.58 +0.16 465 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 50.06 +0.15 447 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.56 +0.06 439 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.08 +0.08 439 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.95 +0.02 345 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.05 +0.05 394 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 46.05 +0.13 379 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.06 +0.06 369 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 44.06 +0.16 355 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.06 +0.05 342 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.05 -0.08 326 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.12 +0.18 336 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 40.15 +0.24 332 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.10 +0.04 307 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 38.15 +0.23 308 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.03 -0.04 264 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.07 +0.17 266 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.17 +0.24 280 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 34.06 +0.12 244 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 33.07 +0.13 237 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.05 +0.08 223 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.07 +0.13 219 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.11 +0.10 219 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 29.05 +0.13 197 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.98 +0.02 168 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 27.12 +0.05 196 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 26.06 +0.14 176 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 24.95 +0.01 132 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.16 +0.13 178 0 38 0
30DEC25 46.00 C 22.78 22.78 22.78 23.10 -0.16 161 1 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.10 +0.06 153 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 21.10 +0.01 146 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 20.11 +0.17 140 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 19.10 +0.17 131 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.60 -0.10 114 0 315 0
30DEC25 55.00 C 14.34 14.69 14.34 14.10 +0.07 98 45 243 0
30DEC25 57.50 C 0.00 0.00 0.00 11.60 -0.08 81 0 486 0
30DEC25 60.00 C 0.00 0.00 0.00 9.10 +0.06 65 0 429 0
30DEC25 62.50 C 6.35 6.69 6.35 6.67 +0.14 54 26 269 -14
30DEC25 65.00 C 4.30 5.05 3.80 4.27 +0.14 42 24 506 0
30DEC25 67.50 C 2.20 3.15 1.82 2.16 -0.17 34 93 857 -2
30DEC25 70.00 C 1.28 1.70 0.75 0.92 -0.24 36 194 1,892 +60
30DEC25 72.50 C 0.48 0.78 0.29 0.32 -0.13 37 138 346 -68
30DEC25 75.00 C 0.25 0.36 0.10 0.08 -0.06 37 96 1,095 +27
30DEC25 77.50 C 0.14 0.14 0.07 0.02 -0.02 38 29 194 -1
30DEC25 80.00 C 0.08 0.08 0.04 0.01 0.00 43 27 460 +15
30DEC25 82.50 C 0.03 0.03 0.03 0.01 0.00 51 1 399 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 896 0
30DEC25 87.50 C 0.04 0.04 0.04 0.01 0.00 65 1 636 +1
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 344 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 179 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30DEC25 100.00 C 0.03 0.03 0.03 0.01 0.00 97 1 808 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 126 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 124 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 61 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 138 1 224 0
02JAN26 47.00 C 0.00 0.00 0.00 22.10 +0.06 126 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 21.10 +0.01 120 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 20.11 +0.06 116 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 19.10 +0.05 108 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 16.60 -0.10 94 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 14.10 +0.07 80 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 11.60 -0.08 67 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 9.10 -0.06 54 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 6.71 +0.08 47 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 4.51 +0.11 43 0 0 0
02JAN26 67.50 C 3.40 3.40 3.40 2.68 -0.01 41 1 1 +1
02JAN26 70.00 C 1.70 2.07 1.10 1.37 -0.13 40 98 50 +16
02JAN26 72.50 C 0.73 0.86 0.60 0.60 -0.12 39 37 31 +23
02JAN26 75.00 C 0.56 0.63 0.28 0.23 -0.07 39 19 25 -4
02JAN26 77.50 C 0.28 0.31 0.24 0.07 -0.04 39 3 4 +3
02JAN26 80.00 C 0.15 0.15 0.15 0.02 -0.02 39 10 20 +8
02JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02JAN26 85.00 C 0.04 0.05 0.04 0.01 0.00 49 3 3 +3
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02JAN26 92.50 C 0.03 0.03 0.03 0.01 - 66 3 3 -
29JAN26 46.00 C 0.00 0.00 0.00 23.14 -0.12 63 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.13 -0.07 59 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.32 +0.13 69 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.32 +0.11 66 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.25 +0.07 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.86 +0.02 56 0 12 0
29JAN26 55.00 C 14.96 14.96 14.96 14.40 -0.01 49 2 4 +2
29JAN26 57.50 C 0.00 0.00 0.00 12.12 +0.24 48 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 9.89 +0.18 45 0 13 0
29JAN26 62.50 C 0.00 0.00 0.00 7.89 +0.02 44 0 61 0
29JAN26 65.00 C 6.15 7.10 6.10 6.08 -0.10 43 6 138 -2
29JAN26 67.50 C 5.30 5.30 5.12 4.71 -0.03 44 3 167 -2
29JAN26 70.00 C 3.92 4.03 3.30 3.58 -0.01 45 34 221 +4
29JAN26 72.50 C 2.65 2.90 2.50 2.59 -0.06 45 15 134 -7
29JAN26 75.00 C 2.45 2.45 1.95 1.83 -0.05 45 15 812 -2
29JAN26 77.50 C 1.90 1.90 1.57 1.25 -0.05 44 35 423 +33
29JAN26 80.00 C 1.30 1.50 1.15 0.84 -0.04 44 50 962 -11
29JAN26 82.50 C 1.00 1.00 0.90 0.55 -0.03 44 25 222 +25
29JAN26 85.00 C 0.85 0.85 0.69 0.35 -0.03 44 6 223 0
29JAN26 87.50 C 0.64 0.66 0.55 0.22 -0.02 44 232 742 +209
29JAN26 90.00 C 0.40 0.52 0.40 0.14 -0.01 44 20 305 0
29JAN26 92.50 C 0.40 0.40 0.40 0.09 0.00 45 2 94 0
29JAN26 95.00 C 0.28 0.28 0.28 0.05 -0.01 44 20 70 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 107 0
29JAN26 100.00 C 0.20 0.20 0.20 0.02 0.00 45 1 133 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JAN26 112.50 C 0.08 0.08 0.08 0.01 0.00 53 1 16 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 73 0
26FEB26 46.00 C 0.00 0.00 0.00 23.43 -0.02 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.44 -0.04 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.44 -0.04 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.47 -0.02 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.32 -0.18 42 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.09 -0.11 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.85 0.00 45 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 12.65 +0.02 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.64 +0.08 42 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 8.95 +0.09 44 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 7.37 +0.03 44 0 52 0
26FEB26 67.50 C 0.00 0.00 0.00 6.08 0.00 44 0 7 0
26FEB26 70.00 C 5.45 5.45 4.92 5.07 -0.02 46 26 89 +7
26FEB26 72.50 C 0.00 0.00 0.00 4.06 -0.05 46 0 51 0
26FEB26 75.00 C 3.45 3.48 3.45 3.19 -0.05 46 11 66 +11
26FEB26 77.50 C 0.00 0.00 0.00 2.49 -0.04 46 0 41 0
26FEB26 80.00 C 2.22 2.22 2.22 1.92 -0.04 46 36 58 +36
26FEB26 82.50 C 0.00 0.00 0.00 1.46 -0.04 45 0 61 0
26FEB26 85.00 C 1.80 1.81 1.59 1.10 -0.04 45 5 563 0
26FEB26 87.50 C 1.57 1.57 1.29 0.83 -0.03 45 159 235 +159
26FEB26 90.00 C 1.26 1.26 1.26 0.61 -0.03 45 30 611 +23
26FEB26 92.50 C 1.10 1.10 1.10 0.45 -0.02 45 2 25 +2
26FEB26 95.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.24 -0.01 45 0 14 0
26FEB26 100.00 C 0.55 0.55 0.55 0.17 -0.01 45 5 28 0
26FEB26 102.50 C 0.00 0.00 0.00 0.13 0.00 45 0 270 0
30MAR26 20.00 C 0.00 0.00 0.00 49.26 +0.02 121 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.30 +0.05 119 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.30 +0.04 114 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.28 +0.01 107 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.32 +0.04 106 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.37 +0.08 105 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.30 +0.01 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.36 +0.05 96 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.37 +0.05 93 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.37 +0.02 89 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.33 -0.04 82 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.41 +0.08 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.42 +0.03 81 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.37 -0.03 75 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.44 +0.01 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.38 -0.05 69 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.43 -0.01 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.51 +0.04 70 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.45 -0.05 64 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.52 +0.04 64 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.50 +0.02 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.53 +0.01 59 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.56 0.00 58 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.71 +0.12 60 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.74 +0.12 58 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.69 +0.02 54 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.72 +0.05 52 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.83 +0.07 53 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.88 +0.12 51 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 20.94 +0.15 50 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.02 +0.10 49 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 17.71 +0.06 46 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.56 +0.08 45 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 13.62 +0.18 45 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.70 +0.04 44 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.06 +0.01 44 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 8.65 +0.03 45 0 78 0
30MAR26 67.50 C 0.00 0.00 0.00 7.44 -0.08 45 0 449 0
30MAR26 70.00 C 7.00 7.00 6.00 6.40 0.00 46 4 1,111 +2
30MAR26 72.50 C 6.10 6.10 6.10 5.37 -0.10 46 1 221 +1
30MAR26 75.00 C 5.33 5.33 5.13 4.47 -0.09 46 2 740 +2
30MAR26 77.50 C 0.00 0.00 0.00 3.69 -0.09 46 0 565 0
30MAR26 80.00 C 0.00 0.00 0.00 3.03 -0.08 46 0 584 0
30MAR26 82.50 C 0.00 0.00 0.00 2.47 -0.08 46 0 103 0
30MAR26 85.00 C 0.00 0.00 0.00 2.01 -0.07 46 0 766 0
30MAR26 87.50 C 2.55 2.55 2.55 1.62 -0.07 46 5 176 -5
30MAR26 90.00 C 2.32 2.33 2.32 1.31 -0.06 46 31 1,071 0
30MAR26 92.50 C 0.00 0.00 0.00 1.05 -0.05 46 0 90 0
30MAR26 95.00 C 1.81 1.81 1.81 0.84 -0.04 46 2 671 +2
30MAR26 97.50 C 0.00 0.00 0.00 0.67 -0.04 46 0 66 0
30MAR26 100.00 C 1.40 1.47 1.20 0.53 -0.03 46 9 187 -1
30MAR26 102.50 C 1.33 1.33 1.33 0.42 -0.03 46 30 51 +24
30MAR26 105.00 C 1.20 1.20 1.20 0.33 -0.03 45 2 518 0
30MAR26 107.50 C 1.05 1.05 1.05 0.26 -0.02 45 2 32 +2
30MAR26 110.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 28 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 36 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 0.00 46 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 0.00 46 0 42 0
30MAR26 132.50 C 0.37 0.37 0.37 0.02 0.00 45 1 9 +1
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 99 0
29JUN26 30.00 C 0.00 0.00 0.00 39.80 +0.03 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.81 +0.06 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.87 +0.05 66 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.89 +0.03 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.92 +0.02 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.97 +0.02 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.03 +0.03 59 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.08 +0.04 58 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.13 +0.05 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.18 +0.08 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.23 +0.05 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.29 +0.06 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.36 +0.05 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.43 +0.05 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.51 +0.06 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.59 +0.05 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.71 +0.09 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.83 +0.07 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.96 +0.09 47 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.08 +0.07 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.28 +0.11 46 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.29 +0.16 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.43 +0.13 45 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 15.66 +0.09 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.09 +0.09 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.68 +0.08 45 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 11.41 +0.13 46 0 111 0
29JUN26 67.50 C 0.00 0.00 0.00 10.19 -0.02 46 0 179 0
29JUN26 70.00 C 9.55 9.55 9.25 9.30 +0.14 47 100 319 +54
29JUN26 72.50 C 8.83 9.07 8.60 8.26 -0.05 47 27 356 +23
29JUN26 75.00 C 0.00 0.00 0.00 7.31 -0.05 47 0 149 0
29JUN26 77.50 C 7.50 7.50 7.50 6.46 -0.05 46 1 224 +1
29JUN26 80.00 C 6.65 6.90 6.52 5.70 -0.04 46 38 411 +38
29JUN26 82.50 C 6.09 6.14 5.90 5.01 -0.05 46 18 47 +16
29JUN26 85.00 C 5.45 5.45 5.38 4.41 -0.04 46 14 91 +13
29JUN26 87.50 C 5.02 5.02 4.95 3.87 -0.04 46 14 78 +14
29JUN26 90.00 C 4.59 4.59 4.59 3.39 -0.04 46 10 203 0
29JUN26 92.50 C 4.26 4.26 4.26 2.97 -0.03 46 7 206 +7
29JUN26 95.00 C 0.00 0.00 0.00 2.59 -0.04 46 0 83 0
29JUN26 97.50 C 3.66 3.71 3.63 2.27 -0.03 46 16 38 +16
29JUN26 100.00 C 3.49 3.49 3.49 1.98 -0.03 46 30 109 0
29JUN26 102.50 C 0.00 0.00 0.00 1.72 -0.03 46 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 1.50 -0.03 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 -0.02 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 -0.02 46 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 0.99 -0.02 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.86 -0.02 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.75 -0.02 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.65 -0.02 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.57 -0.01 46 0 8 0
29JUN26 125.00 C 1.75 1.75 1.75 0.49 -0.01 46 29 90 +29
29JUN26 127.50 C 1.44 1.44 1.44 0.43 -0.01 46 2 10 0
29JUN26 130.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 8 0
29JUN26 132.50 C 0.00 0.00 0.00 0.32 -0.01 46 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 10 0
29SEP26 40.00 C 0.00 0.00 0.00 30.94 +0.08 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.04 +0.08 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.16 +0.08 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.31 +0.10 48 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.45 +0.10 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.61 +0.15 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.78 +0.15 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.97 +0.16 46 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.18 +0.15 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.40 +0.15 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.62 +0.15 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.86 +0.20 46 0 20 0
29SEP26 55.00 C 20.00 20.00 20.00 19.16 +0.17 45 5 2 -4
29SEP26 57.50 C 0.00 0.00 0.00 17.59 +0.18 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.14 +0.16 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.82 +0.15 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.63 +0.10 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.52 +0.07 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 11.60 +0.14 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 10.71 +0.15 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.78 +0.07 47 0 20 0
29SEP26 77.50 C 9.80 9.80 9.80 8.91 +0.07 47 4 27 +4
29SEP26 80.00 C 8.55 8.55 8.55 8.11 +0.07 47 1 340 -1
29SEP26 82.50 C 0.00 0.00 0.00 7.38 +0.08 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 6.71 +0.08 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.09 +0.07 47 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 5.53 +0.07 47 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 5.02 +0.07 47 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 4.56 +0.07 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.14 +0.07 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.75 +0.06 47 0 49 0
29SEP26 102.50 C 0.00 0.00 0.00 3.40 +0.06 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 3.09 +0.06 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.80 +0.06 47 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.54 +0.05 47 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 2.30 +0.05 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.09 +0.05 47 0 4 0
29SEP26 117.50 C 3.40 3.40 3.33 1.89 +0.04 47 4 35 +2
29SEP26 120.00 C 0.00 0.00 0.00 1.72 +0.05 47 0 43 0
30DEC26 40.00 C 0.00 0.00 0.00 31.68 +0.12 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.83 +0.12 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.97 +0.06 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.18 +0.12 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.37 +0.12 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.55 +0.10 46 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 26.79 +0.11 46 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 26.06 +0.13 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.30 +0.12 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.61 +0.14 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.89 +0.12 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.22 +0.16 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.64 +0.13 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.18 +0.13 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.83 +0.16 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.58 +0.15 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.49 +0.20 46 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 14.36 +0.06 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.44 +0.12 47 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 12.64 +0.13 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.85 +0.28 48 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 10.93 +0.24 48 0 0 0
30DEC26 80.00 C 10.71 10.71 10.71 10.20 +0.32 48 1 3 +1
30DEC26 82.50 C 0.00 0.00 0.00 9.45 +0.33 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.74 +0.32 48 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 8.10 +0.32 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.49 +0.31 47 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.94 +0.31 47 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 6.42 +0.30 47 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 5.94 +0.29 47 0 4 0
30DEC26 100.00 C 0.00 0.00 0.00 5.50 +0.29 47 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 5.09 +0.28 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.71 +0.27 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 4.36 +0.26 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.04 +0.26 47 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 3.74 +0.25 47 0 0 0
30DEC26 115.00 C 5.30 5.30 5.30 3.47 +0.24 47 2 2 +2
30DEC26 117.50 C 0.00 0.00 0.00 3.21 +0.23 47 0 0 0
30DEC26 120.00 C 4.57 4.57 4.57 2.97 +0.22 47 4 11 +4
TOTAL CALL 2,261 36,362 +874
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 262 0 5 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
24DEC25 62.50 P 0.01 0.01 0.01 0.01 0.00 81 4 97 0
24DEC25 65.00 P 0.06 0.06 0.03 0.01 -0.05 51 29 74 +6
24DEC25 67.50 P 0.25 0.32 0.12 0.22 -0.22 50 111 215 +29
24DEC25 70.00 P 1.50 1.81 0.72 1.36 -0.25 46 66 87 +30
24DEC25 72.50 P 2.60 3.11 2.60 3.62 -0.18 52 6 0 0
24DEC25 75.00 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 16.10 -0.01 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 18.60 -0.01 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 21.10 -0.01 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 23.60 - 0 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 341 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 334 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 327 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 315 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 303 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 291 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 281 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 270 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 260 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 251 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 241 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 232 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 224 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 215 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 207 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 199 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 192 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 184 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 177 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 163 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 150 0 363 0
30DEC25 40.00 P 0.01 0.01 0.01 0.01 0.00 144 11 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 434 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 1 498 -1
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 848 0
30DEC25 60.00 P 0.02 0.02 0.01 0.01 0.00 41 29 862 -23
30DEC25 62.50 P 0.05 0.05 0.03 0.04 -0.03 37 55 593 -12
30DEC25 65.00 P 0.25 0.25 0.12 0.20 -0.10 36 68 931 +14
30DEC25 67.50 P 0.70 0.88 0.42 0.76 -0.17 36 116 576 -7
30DEC25 70.00 P 1.68 2.35 1.33 1.95 -0.20 35 41 2,449 -8
30DEC25 72.50 P 3.72 4.03 2.93 3.93 -0.01 39 63 687 +15
30DEC25 75.00 P 0.00 0.00 0.00 6.14 -0.02 35 0 215 0
30DEC25 77.50 P 0.00 0.00 0.00 8.60 -0.02 0 0 16 0
30DEC25 80.00 P 0.00 0.00 0.00 11.10 -0.02 0 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 13.60 -0.02 0 0 63 0
30DEC25 85.00 P 16.11 16.11 16.11 16.11 0.00 67 2 4 0
30DEC25 87.50 P 0.00 0.00 0.00 18.60 -0.01 0 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 21.10 -0.01 0 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 23.60 0.00 0 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 26.10 0.00 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.60 0.00 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 31.10 0.00 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 33.60 0.00 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.10 0.00 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.60 0.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.10 0.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.60 0.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.10 0.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.60 0.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.10 0.00 0 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 57.50 P 0.03 0.03 0.03 0.01 0.00 44 1 1 0
02JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
02JAN26 62.50 P 0.11 0.11 0.11 0.12 -0.05 39 3 17 +2
02JAN26 65.00 P 0.33 0.45 0.33 0.42 -0.09 38 39 76 +37
02JAN26 67.50 P 0.85 1.20 0.79 1.11 -0.13 38 34 27 +14
02JAN26 70.00 P 2.51 2.51 1.72 2.31 -0.19 37 24 23 +2
02JAN26 72.50 P 0.00 0.00 0.00 4.06 -0.31 37 0 0 0
02JAN26 75.00 P 5.52 5.52 5.52 6.21 -0.30 35 1 2 +1
02JAN26 77.50 P 0.00 0.00 0.00 8.68 +0.04 43 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 11.10 -0.08 0 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 13.66 0.00 59 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 16.11 0.00 58 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 18.60 -0.01 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 21.10 - 0 0 0 -
02JAN26 92.50 P 0.00 0.00 0.00 23.60 - 0 0 0 -
29JAN26 46.00 P 0.05 0.05 0.05 0.01 0.00 48 1 9 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 48.00 P 0.04 0.04 0.04 0.01 -0.01 43 4 50 +4
29JAN26 49.00 P 0.06 0.06 0.05 0.02 -0.01 44 8 71 0
29JAN26 50.00 P 0.07 0.07 0.07 0.04 0.00 46 8 72 0
29JAN26 52.50 P 0.10 0.10 0.10 0.09 -0.01 44 4 85 +4
29JAN26 55.00 P 0.17 0.17 0.17 0.18 -0.02 43 5 182 -5
29JAN26 57.50 P 0.29 0.35 0.29 0.39 -0.02 43 25 202 +20
29JAN26 60.00 P 0.60 0.68 0.51 0.73 -0.03 43 65 530 +8
29JAN26 62.50 P 1.04 1.23 0.90 1.26 -0.05 43 52 856 +15
29JAN26 65.00 P 1.60 2.05 1.53 2.00 -0.05 43 17 798 +5
29JAN26 67.50 P 2.60 3.01 2.56 3.01 -0.05 43 22 578 +11
29JAN26 70.00 P 3.81 4.66 3.81 4.29 -0.11 43 19 1,896 +4
29JAN26 72.50 P 0.00 0.00 0.00 5.86 -0.23 43 0 228 0
29JAN26 75.00 P 7.60 8.02 7.60 7.81 -0.13 46 2 953 -1
29JAN26 77.50 P 10.32 10.32 10.32 9.76 -0.19 46 4 253 -4
29JAN26 80.00 P 0.00 0.00 0.00 11.97 -0.01 48 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 14.18 -0.20 49 0 41 0
29JAN26 85.00 P 16.45 16.45 16.45 16.45 0.00 49 2 609 +2
29JAN26 87.50 P 0.00 0.00 0.00 18.81 -0.19 49 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.25 -0.05 52 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 23.62 -0.17 47 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 26.10 -0.05 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.60 -0.08 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.10 0.00 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 33.60 0.00 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.10 0.00 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.60 0.00 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.10 0.00 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.60 0.00 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.10 0.00 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.60 0.00 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.10 0.00 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 0.00 46 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 6 0
26FEB26 48.00 P 0.13 0.13 0.13 0.12 -0.01 45 3 17 +3
26FEB26 49.00 P 0.00 0.00 0.00 0.16 0.00 45 0 10 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 136 0
26FEB26 52.50 P 0.00 0.00 0.00 0.36 -0.02 44 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.63 -0.03 45 0 55 0
26FEB26 57.50 P 0.71 0.86 0.71 1.03 -0.03 44 7 214 -1
26FEB26 60.00 P 1.10 1.42 1.10 1.57 -0.04 44 93 614 +4
26FEB26 62.50 P 1.80 2.06 1.71 2.28 -0.04 44 11 245 +6
26FEB26 65.00 P 2.80 3.00 2.80 3.18 -0.04 44 9 315 -9
26FEB26 67.50 P 3.83 4.21 3.83 4.26 -0.04 44 22 294 +3
26FEB26 70.00 P 5.65 5.65 5.65 5.57 -0.08 44 9 564 0
26FEB26 72.50 P 0.00 0.00 0.00 7.22 -0.01 45 0 24 0
26FEB26 75.00 P 0.00 0.00 0.00 8.95 -0.08 46 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 10.94 -0.06 48 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 12.98 -0.04 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.12 -0.03 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.19 -0.13 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.59 +0.05 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.82 -0.06 53 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.11 -0.12 53 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.51 +0.16 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.87 +0.01 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.31 +0.12 55 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.60 -0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 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 56 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 161 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 46 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 107 0
30MAR26 50.00 P 0.42 0.42 0.42 0.49 -0.03 45 16 636 +1
30MAR26 52.50 P 0.00 0.00 0.00 0.79 -0.04 45 0 218 0
30MAR26 55.00 P 0.00 0.00 0.00 1.19 -0.05 45 2 784 0
30MAR26 57.50 P 1.45 1.50 1.45 1.72 -0.06 45 54 338 +24
30MAR26 60.00 P 2.10 2.20 2.10 2.38 -0.07 45 3 416 +2
30MAR26 62.50 P 2.75 2.75 2.75 3.20 -0.07 44 1 1,157 +1
30MAR26 65.00 P 0.00 0.00 0.00 4.19 -0.07 44 0 1,505 0
30MAR26 67.50 P 5.12 5.12 5.12 5.34 -0.07 44 1 202 +1
30MAR26 70.00 P 6.31 6.90 6.31 6.65 -0.18 44 3 1,416 +3
30MAR26 72.50 P 8.69 8.69 8.69 8.37 -0.08 46 4 215 -4
30MAR26 75.00 P 9.66 9.66 9.66 10.13 -0.15 47 15 81 +15
30MAR26 77.50 P 0.00 0.00 0.00 12.00 -0.08 48 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.90 -0.08 49 0 93 0
30MAR26 82.50 P 15.73 15.73 15.73 15.93 -0.07 49 2 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.06 -0.06 50 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.25 -0.05 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.53 -0.05 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.85 -0.01 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.08 -0.05 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.39 -0.03 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.73 -0.05 55 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 33.96 -0.12 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.48 +0.06 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.83 -0.01 55 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.29 +0.11 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.71 +0.11 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.16 +0.06 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.63 +0.03 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.10 0.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.60 0.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.10 0.00 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.60 0.00 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.10 0.00 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.60 0.00 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.10 0.00 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 0.00 47 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 46 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 0.00 46 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 46 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 0.00 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 -0.01 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.56 -0.01 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 -0.01 45 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.85 -0.01 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.99 -0.02 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 -0.01 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 -0.02 45 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.48 -0.03 45 0 682 0
29JUN26 52.50 P 0.00 0.00 0.00 2.00 -0.03 45 0 270 0
29JUN26 55.00 P 2.11 2.11 2.11 2.65 -0.03 45 25 202 +25
29JUN26 57.50 P 3.20 3.20 3.18 3.39 -0.03 45 17 193 0
29JUN26 60.00 P 0.00 0.00 0.00 4.24 -0.03 45 0 252 0
29JUN26 62.50 P 0.00 0.00 0.00 5.24 -0.04 45 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 6.31 -0.04 44 0 215 0
29JUN26 67.50 P 7.23 7.73 7.23 7.53 -0.10 44 17 130 0
29JUN26 70.00 P 8.84 8.84 8.84 9.00 -0.14 45 4 1,225 +4
29JUN26 72.50 P 0.00 0.00 0.00 10.66 -0.11 46 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 12.39 -0.10 47 0 148 0
29JUN26 77.50 P 0.00 0.00 0.00 14.21 -0.05 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.03 -0.04 48 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 17.92 -0.04 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.88 -0.03 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 21.93 -0.03 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.01 -0.03 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.20 -0.03 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.40 -0.03 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.68 -0.02 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.99 -0.02 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.27 -0.03 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.57 +0.02 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.88 +0.04 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.20 +0.04 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.52 -0.01 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 46.85 -0.02 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 49.22 +0.04 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 51.47 -0.11 54 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 53.97 +0.05 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.40 +0.03 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.80 +0.04 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.26 +0.06 56 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.74 +0.07 57 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.13 +0.03 54 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.04 47 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.91 +0.04 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 +0.02 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.17 +0.03 46 0 22 0
29SEP26 44.00 P 0.00 0.00 0.00 1.33 +0.03 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.49 +0.03 46 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 1.67 +0.04 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 +0.04 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.10 +0.04 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.04 46 0 46 0
29SEP26 50.00 P 2.16 2.23 2.16 2.56 +0.05 46 50 190 +46
29SEP26 52.50 P 0.00 0.00 0.00 3.25 +0.05 46 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 4.02 +0.05 46 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 4.89 +0.06 45 1 153 0
29SEP26 60.00 P 5.50 5.54 5.50 5.87 +0.06 45 2 144 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.93 +0.07 45 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.10 +0.07 45 0 113 0
29SEP26 67.50 P 0.00 0.00 0.00 9.44 +0.10 45 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 10.88 +0.03 46 0 57 0
29SEP26 72.50 P 0.00 0.00 0.00 12.50 +0.03 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.20 +0.03 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 15.97 +0.01 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.82 +0.02 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.72 +0.08 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.63 +0.08 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.55 +0.08 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.58 +0.07 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.66 +0.08 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.74 +0.07 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.92 +0.06 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.14 +0.07 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.36 +0.06 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.57 -0.03 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.84 -0.01 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.06 -0.04 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.36 +0.01 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.65 -0.02 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.94 0.00 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.27 -0.06 54 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.31 +0.11 46 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 +0.12 46 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 +0.11 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 +0.14 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.05 +0.15 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.27 +0.15 46 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 2.49 +0.15 46 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.71 +0.15 46 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 3.00 +0.19 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 3.28 +0.19 46 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.56 +0.19 46 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 4.33 +0.22 46 0 5 0
30DEC26 55.00 P 4.86 4.86 4.86 5.21 +0.22 46 4 31 +4
30DEC26 57.50 P 0.00 0.00 0.00 6.15 +0.26 46 1 5 +1
30DEC26 60.00 P 0.00 0.00 0.00 7.22 +0.26 46 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 8.30 +0.27 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.55 +0.28 46 0 27 0
30DEC26 67.50 P 0.00 0.00 0.00 11.01 +0.44 46 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.53 +0.46 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.83 +0.16 46 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 15.52 +0.17 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.28 +0.17 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.15 +0.01 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 21.06 +0.16 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.95 +0.17 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.94 +0.24 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.93 +0.29 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.95 +0.29 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.03 +0.29 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.13 +0.29 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.22 +0.26 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.37 +0.20 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.57 +0.17 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.77 +0.13 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.98 +0.07 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.19 -0.04 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.45 -0.03 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.72 -0.02 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.00 0.00 53 0 0 0
TOTAL PUT 1,318 43,941 +292
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$ 65.25
30DEC25 43.00 C 0.00 0.00 0.00 22.34 +0.17 142 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.31 +0.13 123 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.26 +0.08 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.28 +0.10 83 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.28 +0.10 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.28 +0.10 68 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.62 +0.44 140 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.27 +0.09 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.78 +0.14 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.41 +0.27 74 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.78 +0.14 0 0 5 0
30DEC25 60.00 C 5.03 5.03 5.03 5.30 +0.14 28 10 115 0
30DEC25 62.50 C 0.00 0.00 0.00 2.88 +0.01 23 0 105 0
30DEC25 65.00 C 1.09 1.19 0.97 1.06 -0.06 25 42 328 0
30DEC25 67.50 C 0.28 0.33 0.28 0.23 -0.06 26 30 421 -20
30DEC25 70.00 C 0.07 0.07 0.05 0.03 -0.02 26 20 559 +15
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 463 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 517 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 369 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.54 +0.22 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.41 +0.07 39 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.66 +0.30 61 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.62 +0.24 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.49 +0.08 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.08 +0.10 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.88 +0.42 44 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.18 -0.05 30 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.24 +0.04 33 0 41 0
29JAN26 62.50 C 0.00 0.00 0.00 4.42 -0.05 33 0 31 0
29JAN26 65.00 C 3.33 3.33 3.00 2.99 -0.06 33 29 258 +6
29JAN26 67.50 C 0.00 0.00 0.00 1.95 -0.07 33 0 71 0
29JAN26 70.00 C 1.29 1.29 1.29 1.20 -0.07 34 15 152 -15
29JAN26 72.50 C 0.87 0.87 0.75 0.69 -0.06 34 20 1,168 +5
29JAN26 75.00 C 0.52 0.57 0.47 0.37 -0.05 33 21 184 +20
29JAN26 77.50 C 0.36 0.36 0.31 0.19 -0.04 33 31 195 +9
29JAN26 80.00 C 0.19 0.19 0.19 0.10 -0.02 34 30 398 +23
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 120 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 87 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 50 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 55 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.64 +0.08 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.93 +0.34 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.70 +0.07 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.74 +0.07 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.74 +0.02 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.43 +0.04 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.17 +0.14 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.76 -0.24 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.96 -0.22 33 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 5.50 -0.06 34 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 4.18 -0.07 35 0 397 0
26FEB26 67.50 C 3.32 3.32 3.32 3.13 -0.07 35 12 262 -12
26FEB26 70.00 C 0.00 0.00 0.00 2.30 -0.08 36 0 428 0
26FEB26 72.50 C 0.00 0.00 0.00 1.61 -0.08 36 0 144 0
26FEB26 75.00 C 1.36 1.36 1.18 1.10 -0.08 35 25 620 0
26FEB26 77.50 C 0.00 0.00 0.00 0.74 -0.06 35 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.49 -0.05 35 0 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.45 -0.30 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.49 -0.31 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.39 +0.54 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.41 +0.51 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.26 +0.29 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.17 +0.12 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.17 +0.03 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.80 -0.45 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.07 -0.02 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.22 +0.25 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.12 -0.03 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.33 -0.18 38 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 6.93 -0.07 39 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 5.67 -0.07 39 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 4.62 -0.09 39 0 620 0
30MAR26 70.00 C 0.00 0.00 0.00 3.76 -0.07 40 0 771 0
30MAR26 72.50 C 0.00 0.00 0.00 2.97 -0.10 40 0 206 0
30MAR26 75.00 C 0.00 0.00 0.00 2.32 -0.10 40 0 558 0
30MAR26 77.50 C 1.96 1.96 1.96 1.80 -0.09 40 10 42 +10
30MAR26 80.00 C 0.00 0.00 0.00 1.38 -0.08 40 0 275 0
30MAR26 82.50 C 1.37 1.37 1.37 1.05 -0.07 40 15 98 0
30MAR26 85.00 C 0.00 0.00 0.00 0.79 -0.07 40 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.59 -0.06 40 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.44 -0.05 39 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.33 -0.04 40 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.79 +0.21 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.70 -0.02 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.59 -0.28 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.00 -0.04 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.19 -0.04 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.72 +0.28 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.47 -0.07 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.67 -0.12 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.89 -0.27 40 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.70 0.00 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.23 -0.09 41 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 8.11 -0.11 41 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.07 -0.12 41 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 6.16 -0.10 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 5.38 -0.10 42 0 203 0
29JUN26 75.00 C 4.75 4.75 4.75 4.65 -0.09 42 25 594 +25
29JUN26 77.50 C 0.00 0.00 0.00 3.95 -0.09 42 0 10 0
29JUN26 80.00 C 0.00 0.00 0.00 3.40 -0.09 42 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.87 -0.09 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.46 -0.09 42 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.07 -0.07 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.77 -0.08 42 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.47 -0.08 42 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.26 -0.03 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.05 -0.04 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.73 -0.05 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.60 -0.05 41 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.51 -0.04 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 21.73 -0.05 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.82 -0.15 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.89 -0.34 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.82 +0.29 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.70 -0.10 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.39 +0.24 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.65 +0.10 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.00 -0.10 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.55 -0.22 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.33 -0.09 42 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.35 -0.09 43 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 9.34 -0.10 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.43 -0.11 44 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.62 -0.11 44 0 10 0
29SEP26 75.00 C 0.00 0.00 0.00 6.85 -0.11 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.16 -0.12 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.50 -0.11 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 4.91 -0.11 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.40 -0.11 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.88 -0.12 43 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.49 -0.11 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.11 -0.11 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.74 -0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.47 -0.02 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.19 -0.03 43 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.93 -0.03 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.02 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.54 -0.04 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.31 -0.08 43 0 3 0
29SEP26 112.50 C 1.68 1.68 1.68 1.22 -0.06 43 3 20 +3
30DEC26 46.00 C 0.00 0.00 0.00 22.75 -0.07 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.95 -0.19 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.20 -0.21 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.50 -0.23 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.82 -0.25 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.33 -0.16 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.79 -0.22 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.54 -0.09 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.25 -0.11 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.01 -0.09 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.94 -0.10 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.05 -0.07 43 0 61 0
30DEC26 70.00 C 0.00 0.00 0.00 10.14 -0.08 44 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.32 -0.08 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.56 -0.09 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.84 -0.04 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.20 -0.04 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.55 -0.04 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.96 -0.04 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.46 -0.05 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.97 -0.04 44 0 0 0
TOTAL CALL 338 24,270 +69
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30DEC25 57.50 P 0.03 0.04 0.03 0.01 0.00 38 11 489 -1
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 669 0
30DEC25 62.50 P 0.17 0.17 0.14 0.13 -0.08 26 32 551 -19
30DEC25 65.00 P 0.95 0.97 0.74 0.81 -0.19 26 115 1,264 +66
30DEC25 67.50 P 2.16 2.90 2.16 2.49 -0.20 27 13 231 0
30DEC25 70.00 P 4.83 4.95 4.71 4.83 -0.15 34 32 630 +22
30DEC25 72.50 P 7.35 7.35 7.35 7.33 -0.07 47 1 61 0
30DEC25 75.00 P 0.00 0.00 0.00 9.75 -0.15 0 0 261 0
30DEC25 77.50 P 0.00 0.00 0.00 12.62 +0.22 93 0 15 0
30DEC25 80.00 P 14.90 14.90 14.90 14.75 -0.15 0 1 53 0
30DEC25 82.50 P 0.00 0.00 0.00 17.25 -0.15 0 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 19.77 -0.13 86 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 22.25 -0.15 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 24.80 -0.10 110 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 27.25 -0.15 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.75 -0.15 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.27 -0.13 123 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.93 +0.03 164 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.25 -0.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.75 -0.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.25 -0.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.12 +0.22 216 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.48 +0.08 207 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.75 -0.15 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.26 -0.14 165 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 91 0
29JAN26 55.00 P 0.25 0.25 0.25 0.14 -0.05 33 4 220 +4
29JAN26 57.50 P 0.44 0.44 0.44 0.37 -0.08 33 1 144 +1
29JAN26 60.00 P 0.85 0.92 0.81 0.81 -0.12 34 28 410 +1
29JAN26 62.50 P 1.62 1.62 1.49 1.49 -0.18 33 5 851 +2
29JAN26 65.00 P 2.50 2.65 2.50 2.59 -0.18 33 17 383 +15
29JAN26 67.50 P 0.00 0.00 0.00 4.06 -0.20 34 0 559 0
29JAN26 70.00 P 0.00 0.00 0.00 5.85 -0.20 35 0 713 0
29JAN26 72.50 P 0.00 0.00 0.00 7.98 +0.03 37 0 117 0
29JAN26 75.00 P 10.15 10.38 10.15 10.04 -0.11 35 120 333 -47
29JAN26 77.50 P 0.00 0.00 0.00 12.62 +0.13 43 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 14.76 -0.15 34 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 17.25 -0.15 0 0 92 0
29JAN26 85.00 P 0.00 0.00 0.00 20.21 +0.31 62 0 79 0
29JAN26 87.50 P 22.27 22.37 22.27 22.25 -0.15 0 9 39 +9
29JAN26 90.00 P 0.00 0.00 0.00 24.80 -0.10 54 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.26 -0.14 53 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.77 -0.13 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.27 -0.13 62 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.93 +0.03 77 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.25 -0.15 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.75 -0.15 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.25 -0.15 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.12 +0.22 99 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.48 +0.08 96 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.27 -0.06 35 0 167 0
26FEB26 55.00 P 0.66 0.66 0.59 0.55 -0.09 35 13 447 +5
26FEB26 57.50 P 1.05 1.06 1.05 0.99 -0.11 36 17 176 -17
26FEB26 60.00 P 1.65 1.65 1.56 1.57 -0.17 35 457 762 +364
26FEB26 62.50 P 0.00 0.00 0.00 2.47 -0.18 35 0 755 0
26FEB26 65.00 P 3.64 3.67 3.64 3.64 -0.19 35 27 211 0
26FEB26 67.50 P 5.10 5.10 5.10 5.07 -0.20 36 2 645 +2
26FEB26 70.00 P 0.00 0.00 0.00 6.77 -0.19 36 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.24 -0.47 32 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.20 -0.53 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.84 -0.13 38 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 15.03 -0.17 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.49 -0.03 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.21 +0.30 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.25 -0.15 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.80 -0.10 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.26 -0.14 43 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.77 -0.13 47 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.91 +0.51 70 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.42 +0.52 73 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.07 39 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.50 -0.07 39 0 169 0
30MAR26 52.50 P 0.00 0.00 0.00 0.84 -0.10 40 0 208 0
30MAR26 55.00 P 0.00 0.00 0.00 1.33 -0.12 40 0 183 0
30MAR26 57.50 P 0.00 0.00 0.00 1.93 -0.16 39 0 137 0
30MAR26 60.00 P 2.76 2.76 2.76 2.73 -0.16 39 100 767 +100
30MAR26 62.50 P 0.00 0.00 0.00 3.74 -0.18 39 0 958 0
30MAR26 65.00 P 4.95 5.00 4.93 4.97 -0.22 39 51 573 +21
30MAR26 67.50 P 0.00 0.00 0.00 6.41 -0.24 40 0 298 0
30MAR26 70.00 P 7.97 7.97 7.97 8.02 -0.20 40 48 1,548 +18
30MAR26 72.50 P 0.00 0.00 0.00 9.93 -0.05 42 0 167 0
30MAR26 75.00 P 11.54 11.54 11.54 11.69 -0.19 41 33 1,060 +15
30MAR26 77.50 P 0.00 0.00 0.00 13.70 -0.18 41 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.05 +0.08 44 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 18.05 -0.08 42 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.21 -0.16 41 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.65 -0.01 43 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.84 -0.18 39 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.37 -0.05 43 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.77 -0.14 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.91 +0.51 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.42 +0.52 62 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.25 -0.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.75 -0.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.25 -0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.12 +0.22 66 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.48 +0.08 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.75 -0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.29 -0.11 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.80 -0.05 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 -0.08 42 0 15 0
29JUN26 47.00 P 1.17 1.17 1.17 1.12 -0.08 42 1 5 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.28 -0.11 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.50 -0.10 42 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.67 -0.08 41 0 36 0
29JUN26 52.50 P 0.00 0.00 0.00 2.26 -0.14 41 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.98 -0.16 41 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.84 -0.15 41 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.85 -0.17 41 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.01 -0.19 41 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.29 -0.24 41 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 8.75 -0.24 41 0 132 0
29JUN26 70.00 P 0.00 0.00 0.00 10.34 -0.21 41 0 223 0
29JUN26 72.50 P 0.00 0.00 0.00 12.05 -0.20 42 0 151 0
29JUN26 75.00 P 0.00 0.00 0.00 13.70 -0.35 41 0 156 0
29JUN26 77.50 P 0.00 0.00 0.00 15.56 -0.37 42 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.43 -0.50 41 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.78 -0.13 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.89 -0.10 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.01 -0.10 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.16 -0.11 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.47 0.00 45 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.75 +0.05 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.02 +0.06 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.42 +0.12 47 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.74 +0.13 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.91 -0.09 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.44 +0.03 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.12 +0.22 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.48 +0.08 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.12 43 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.14 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.30 -0.13 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 -0.12 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.84 -0.13 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.59 -0.14 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.46 -0.16 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.45 -0.14 42 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.56 -0.18 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.79 -0.18 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.13 -0.19 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.59 -0.24 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.17 -0.23 43 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 13.84 -0.19 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.57 -0.20 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.39 -0.21 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.29 -0.20 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.24 -0.19 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.35 -0.07 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.24 -0.26 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.44 -0.10 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.56 -0.10 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.38 -0.43 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.95 -0.04 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.24 +0.05 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.50 +0.07 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.81 +0.07 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.25 +0.28 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.48 +0.14 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.94 +0.28 48 0 0 0
30DEC26 46.00 P 2.61 2.61 2.61 2.60 -0.12 43 4 12 +4
30DEC26 47.00 P 0.00 0.00 0.00 2.84 -0.13 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.11 -0.12 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.43 -0.12 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.74 -0.12 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.58 -0.13 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.53 -0.14 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.59 -0.14 43 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.73 -0.07 42 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 9.01 -0.16 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.39 -0.16 43 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 11.86 -0.12 43 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 13.42 -0.15 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.07 -0.16 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.80 -0.16 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.65 -0.13 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.48 -0.13 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.18 -0.33 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.07 -0.42 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.14 -0.32 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.24 -0.25 44 0 0 0
TOTAL PUT 1,142 25,945 +566
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$ 19.69
30DEC25 12.50 C 0.00 0.00 0.00 7.20 +0.07 119 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.70 +0.07 108 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.20 +0.07 98 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.70 +0.07 87 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.20 +0.07 77 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.70 +0.06 67 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.20 +0.07 58 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.70 +0.06 47 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.70 +0.06 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.20 +0.05 0 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.72 +0.05 18 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.30 +0.02 16 0 82 0
30DEC25 20.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.73 +0.05 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.24 +0.06 38 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.74 +0.06 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.24 +0.06 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.75 +0.06 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.26 +0.06 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.79 +0.06 20 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.34 +0.04 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.95 +0.03 19 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.62 +0.03 19 0 45 0
29JAN26 20.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 149 0
29JAN26 21.00 C 0.00 0.00 0.00 0.12 0.00 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 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 4.74 +0.02 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.29 +0.03 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.81 +0.05 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.34 +0.04 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.90 +0.03 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.49 +0.01 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.13 0.00 20 0 45 0
26FEB26 19.50 C 0.00 0.00 0.00 0.82 0.00 20 0 140 0
26FEB26 20.00 C 0.00 0.00 0.00 0.57 -0.01 19 0 190 0
26FEB26 21.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 179 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 7.24 +0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.75 +0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.76 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.80 -0.02 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.31 +0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.83 -0.03 18 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.38 +0.05 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.92 +0.04 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.49 +0.04 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.08 +0.03 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.71 +0.03 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.38 +0.02 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.09 +0.04 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.84 +0.03 22 0 348 0
30MAR26 21.00 C 0.49 0.49 0.49 0.48 +0.01 22 3 389 +3
30MAR26 22.00 C 0.00 0.00 0.00 0.26 0.00 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 0.00 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 6.39 +0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.91 +0.01 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.44 +0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.97 +0.01 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.51 -0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.06 -0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.60 -0.05 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.19 +0.06 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.80 +0.06 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.43 +0.05 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.10 +0.05 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.79 +0.05 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.55 +0.06 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.29 +0.05 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.89 +0.03 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.59 +0.02 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 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 6.40 +0.01 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.93 -0.02 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.46 -0.02 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.00 -0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.55 -0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.11 -0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.66 -0.04 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.26 +0.04 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.89 +0.04 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.55 +0.04 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.23 +0.03 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.94 +0.03 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 +0.01 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 +0.01 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.06 +0.03 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.01 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 0.00 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 0.00 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.03 -0.03 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 -0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.18 -0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.75 -0.04 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.37 +0.06 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 +0.05 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.05 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.40 +0.05 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.12 +0.04 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 +0.04 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.65 +0.04 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 +0.04 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
TOTAL CALL 3 4,545 +3
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.10 -0.04 16 0 286 0
30DEC25 20.00 P 0.00 0.00 0.00 0.39 -0.06 18 0 408 0
30DEC25 21.00 P 0.00 0.00 0.00 1.31 -0.06 0 0 531 0
30DEC25 22.00 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.38 0.00 94 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.38 0.00 108 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.37 -0.01 118 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.38 0.00 134 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.38 0.00 146 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.38 0.00 158 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.38 0.00 169 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.38 0.00 179 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 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 23 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 157 0
29JAN26 19.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.40 -0.03 20 0 181 0
29JAN26 20.00 P 0.00 0.00 0.00 0.66 -0.05 20 0 158 0
29JAN26 21.00 P 0.00 0.00 0.00 1.38 -0.05 20 0 204 0
29JAN26 22.00 P 0.00 0.00 0.00 2.31 -0.06 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.38 -0.04 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.38 -0.08 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.37 -0.09 56 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.38 -0.08 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.38 -0.08 68 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.38 -0.07 74 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.38 -0.07 78 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.35 -0.06 20 0 80 0
26FEB26 19.50 P 0.00 0.00 0.00 0.55 -0.07 20 0 20 0
26FEB26 20.00 P 0.00 0.00 0.00 0.81 -0.07 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.48 -0.07 20 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.34 -0.07 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.38 -0.04 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.38 -0.08 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.37 -0.09 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.38 -0.08 50 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.38 -0.08 54 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.38 -0.08 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.38 -0.07 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 0.00 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 125 0
30MAR26 18.00 P 0.26 0.27 0.26 0.25 -0.03 22 30 69 +30
30MAR26 18.50 P 0.40 0.40 0.40 0.39 -0.03 23 15 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.56 -0.02 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.77 -0.02 23 0 88 0
30MAR26 20.00 P 0.00 0.00 0.00 1.02 -0.06 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.65 -0.05 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.44 -0.05 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.33 -0.06 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.38 -0.04 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.38 -0.08 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.37 -0.09 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.38 -0.08 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.38 -0.08 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.38 -0.08 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.38 -0.07 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 0.00 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.24 0.00 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.46 0.00 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 0.00 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.02 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.22 -0.02 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.47 -0.03 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.76 -0.03 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.44 -0.03 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.20 -0.04 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.05 +0.04 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.94 +0.04 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.86 +0.05 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.80 +0.05 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.76 +0.05 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.73 +0.01 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.70 +0.01 29 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.68 +0.02 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.01 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.24 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.73 -0.02 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.02 -0.03 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.04 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.39 -0.01 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.26 +0.06 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.11 +0.04 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.00 -0.03 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.92 +0.05 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.86 +0.05 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.82 +0.06 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.78 +0.02 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.75 +0.06 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.01 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 0.00 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.18 -0.01 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.40 -0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 -0.07 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.18 -0.02 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.81 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 -0.03 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.36 +0.05 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 +0.04 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.06 +0.03 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.97 +0.06 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.89 +0.05 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.84 +0.06 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.79 +0.01 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.76 +0.06 29 0 0 0
TOTAL PUT 45 6,013 +30
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$ 1.28
30DEC25 0.80 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.14 -0.02 73 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.10 -0.02 72 0 0 0
30DEC25 1.25 C 0.10 0.10 0.10 0.07 -0.02 76 10 28 +10
30DEC25 1.30 C 0.00 0.00 0.00 0.05 -0.01 83 0 67 0
30DEC25 1.35 C 0.00 0.00 0.00 0.03 -0.01 80 0 76 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 -0.01 84 0 596 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.01 80 0 1,216 0
30DEC25 1.50 C 0.01 0.01 0.01 0.01 0.00 94 5 245 -5
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 107 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 120 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 131 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 143 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 153 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 163 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 173 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 182 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 191 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 199 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 216 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 231 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 245 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 258 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 271 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 283 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 294 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 305 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 326 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 335 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 353 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 393 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 -0.02 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.47 -0.02 78 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 -0.01 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.40 -0.02 81 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 -0.01 83 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.34 -0.01 83 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.31 -0.01 83 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.28 -0.01 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.25 -0.01 80 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.22 -0.01 77 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.20 -0.01 77 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.18 -0.01 77 0 32 0
30MAR26 1.40 C 0.00 0.00 0.00 0.17 0.00 80 0 3 0
30MAR26 1.45 C 0.13 0.13 0.13 0.15 -0.01 79 1 53 0
30MAR26 1.50 C 0.00 0.00 0.00 0.14 0.00 81 0 313 0
30MAR26 1.55 C 0.10 0.10 0.10 0.13 0.00 82 2 21 +2
30MAR26 1.60 C 0.00 0.00 0.00 0.12 0.00 83 0 31 0
30MAR26 1.65 C 0.11 0.11 0.10 0.10 -0.01 79 659 761 +659
30MAR26 1.70 C 0.00 0.00 0.00 0.09 -0.01 79 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.01 79 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 -0.01 78 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 -0.01 77 0 28 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.01 75 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.01 72 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.01 66 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.43 -0.02 80 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.41 -0.01 82 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 -0.01 81 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.36 -0.01 82 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.34 -0.01 82 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.31 -0.01 80 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.30 0.00 82 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.28 -0.01 82 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 -0.01 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.24 -0.01 80 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.23 -0.01 81 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.21 -0.01 80 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.20 -0.01 81 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.19 0.00 81 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.18 0.00 82 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 0.00 82 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.16 0.00 82 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.15 0.00 82 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 0.00 82 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.13 0.00 81 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.12 0.00 80 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 0.00 82 0 0 0
TOTAL CALL 677 14,912 +666
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 206 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 117 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 75 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.02 0.00 73 0 1,521 0
30DEC25 1.25 P 0.00 0.00 0.00 0.04 0.00 77 0 328 0
30DEC25 1.30 P 0.00 0.00 0.00 0.06 0.00 69 0 809 0
30DEC25 1.35 P 0.00 0.00 0.00 0.10 +0.01 81 0 627 0
30DEC25 1.40 P 0.00 0.00 0.00 0.14 +0.02 85 0 349 0
30DEC25 1.45 P 0.00 0.00 0.00 0.18 +0.01 81 0 79 0
30DEC25 1.50 P 0.23 0.23 0.23 0.22 +0.01 0 1 196 -1
30DEC25 1.55 P 0.27 0.27 0.27 0.27 +0.02 0 1 17 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 +0.02 0 0 52 0
30DEC25 1.65 P 0.37 0.37 0.37 0.37 +0.02 0 2 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.42 +0.02 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.47 +0.02 0 0 48 0
30DEC25 1.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.57 +0.02 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.62 +0.02 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.72 +0.02 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.82 +0.02 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.92 +0.02 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.12 +0.02 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 84 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 82 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 85 0 95 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 82 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 0.00 83 0 167 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 +0.01 82 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 +0.01 85 0 525 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 +0.01 83 0 439 0
30MAR26 1.25 P 0.20 0.20 0.20 0.20 +0.01 85 1 54 +1
30MAR26 1.30 P 0.00 0.00 0.00 0.23 +0.02 85 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 81 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 +0.01 84 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 +0.02 87 0 10 0
30MAR26 1.50 P 0.00 0.00 0.00 0.36 +0.01 85 0 811 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 +0.02 82 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 +0.01 79 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.46 +0.01 80 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 +0.01 80 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 +0.01 80 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.58 +0.01 79 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.63 +0.02 82 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 +0.02 81 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.01 79 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.02 81 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.02 81 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.02 79 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 +0.02 84 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 +0.02 79 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.23 +0.02 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.33 +0.02 87 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.92 +0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.01 82 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 +0.01 81 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.01 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 +0.01 81 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.01 82 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.01 82 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.02 82 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.01 82 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 81 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 +0.01 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 +0.02 82 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.01 80 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.01 81 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 +0.02 82 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 +0.02 82 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 +0.01 80 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 +0.01 80 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 +0.01 80 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 +0.02 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.78 +0.02 82 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.82 +0.02 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.90 +0.01 80 0 0 0
TOTAL PUT 5 9,698 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 64.60
30DEC25 45.00 C 0.00 0.00 0.00 19.63 +0.90 87 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.63 +0.90 80 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.63 +0.90 73 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.63 +0.90 66 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.63 +0.83 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.63 +0.90 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.13 +0.89 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.63 +0.89 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.13 +0.89 0 0 0 0
30DEC25 60.00 C 3.98 4.49 3.98 4.64 +0.90 21 30 48 +30
30DEC25 62.50 C 1.66 1.70 1.66 2.17 +0.81 15 30 8 -15
30DEC25 65.00 C 0.00 0.00 0.00 0.36 +0.23 14 0 149 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 15 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 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 60 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.75 +0.85 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.75 +1.00 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.96 +1.06 57 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.08 +1.28 59 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.76 +1.00 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.27 +0.90 22 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.07 +1.19 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.29 +0.88 14 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.75 +0.65 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.65 +0.52 14 0 83 0
29JAN26 65.00 C 0.00 0.00 0.00 1.16 +0.32 15 0 139 0
29JAN26 67.50 C 0.36 0.36 0.36 0.37 +0.11 15 3 123 +3
29JAN26 70.00 C 0.00 0.00 0.00 0.09 +0.03 15 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.86 +0.96 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.86 +1.00 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.96 +1.06 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.08 +1.20 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.88 +0.99 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.40 +0.90 18 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.07 +1.03 25 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.69 +1.04 22 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.12 +0.60 14 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.17 +0.48 15 0 27 0
26FEB26 65.00 C 0.00 0.00 0.00 1.75 +0.37 16 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 0.83 +0.21 16 0 65 0
26FEB26 70.00 C 0.00 0.00 0.00 0.34 +0.11 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.12 +0.04 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.98 +0.84 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.99 +1.00 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.99 +0.98 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.96 +0.92 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.11 +0.90 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.88 +0.79 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.40 +0.72 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.07 +0.79 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.69 +0.67 15 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.64 +0.56 17 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.82 +0.46 17 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.39 +0.35 17 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.39 +0.22 17 0 12 0
30MAR26 70.00 C 0.00 0.00 0.00 0.75 +0.15 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.37 +0.07 17 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.99 +0.77 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.99 +0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.96 +0.68 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.11 +0.80 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.07 +0.73 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.75 +0.99 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.07 +0.65 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.90 +0.64 17 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.03 +0.67 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.30 +0.49 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.00 +0.35 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.97 +0.28 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.27 +0.21 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.80 +0.14 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 +0.11 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.29 +0.07 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.99 +0.77 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.99 +0.74 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.96 +0.63 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.11 +0.74 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.07 +0.64 17 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.75 +0.82 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.39 +0.62 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.35 +0.50 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.61 +0.42 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.18 +0.43 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.00 +0.43 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.05 +0.35 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.29 +0.28 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.70 +0.23 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 +0.17 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.90 +0.14 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 +0.10 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 +0.09 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 +0.06 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.99 +0.77 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.03 +0.71 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.04 +0.71 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.11 +0.68 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.07 +0.56 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.87 +0.76 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.68 +0.57 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.70 +0.36 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.13 +0.32 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.79 +0.45 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.64 +0.38 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.69 +0.33 19 0 0 0
30DEC26 70.00 C 2.45 2.45 2.45 2.90 +0.28 19 2 2 +2
30DEC26 72.50 C 0.00 0.00 0.00 2.26 +0.24 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.74 +0.19 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.32 +0.14 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.99 +0.11 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.74 +0.09 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 +0.08 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 +0.06 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 0 0
TOTAL CALL 65 1,932 +20
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 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 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.03 -0.10 15 0 162 0
30DEC25 65.00 P 1.17 1.30 0.84 0.76 -0.67 15 86 193 -1
30DEC25 67.50 P 3.56 3.56 3.15 2.99 -0.82 25 19 267 +7
30DEC25 70.00 P 0.00 0.00 0.00 5.56 -0.74 44 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 8.14 -0.66 63 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.70 -0.60 80 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.20 -0.60 93 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.73 -0.64 107 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.25 -0.63 120 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.01 -0.36 148 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.23 -0.65 139 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.74 -0.56 150 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.19 -0.61 155 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.87 -0.49 179 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 -0.09 15 0 29 0
29JAN26 62.50 P 0.62 0.62 0.51 0.45 -0.29 15 13 333 -11
29JAN26 65.00 P 1.69 1.69 1.45 1.44 -0.54 16 65 168 +50
29JAN26 67.50 P 3.78 3.78 3.78 3.22 -0.73 17 3 84 +3
29JAN26 70.00 P 0.00 0.00 0.00 5.57 -0.73 21 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.14 -0.66 30 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.71 -0.69 38 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.20 -0.70 43 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.73 -0.66 49 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.25 -0.64 55 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.01 -0.36 67 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.23 -0.66 64 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.74 -0.65 69 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.20 -0.69 72 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 -0.04 17 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.30 -0.14 16 0 31 0
26FEB26 62.50 P 0.00 0.00 0.00 0.86 -0.31 17 0 23 0
26FEB26 65.00 P 1.88 1.88 1.88 1.93 -0.45 17 3 41 -3
26FEB26 67.50 P 3.79 3.79 3.79 3.56 -0.60 17 1 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.68 -0.66 19 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.14 -0.66 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.71 -0.69 30 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.20 -0.70 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.79 -0.61 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.44 -0.46 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.01 -0.39 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.23 -0.66 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.94 -0.45 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.64 -0.25 66 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 -0.04 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.24 -0.11 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.61 -0.23 18 0 33 0
30MAR26 62.50 P 1.52 1.52 1.52 1.31 -0.37 18 2 33 +2
30MAR26 65.00 P 0.00 0.00 0.00 2.42 -0.47 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 3.98 -0.53 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.94 -0.60 19 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.21 -0.62 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.71 -0.69 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.20 -0.70 29 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.79 -0.61 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.44 -0.46 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.01 -0.39 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.59 -0.30 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.94 -0.45 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.64 -0.25 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.20 -0.16 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.31 -0.07 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.64 -0.12 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 -0.22 19 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.00 -0.30 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.08 -0.36 19 0 1 0
29JUN26 65.00 P 4.35 4.35 4.35 4.35 -0.41 18 25 76 +25
29JUN26 67.50 P 0.00 0.00 0.00 6.22 -0.43 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.94 -0.68 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.72 -0.72 15 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 11.96 -0.85 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.66 -0.57 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.81 -0.80 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.19 -0.87 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.97 -0.70 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.34 -0.79 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.39 -0.21 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.87 -0.20 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.83 -0.71 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 -0.07 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.77 -0.12 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.28 -0.16 21 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.98 -0.24 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.90 -0.33 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.06 -0.42 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.46 -0.49 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.08 -0.35 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 8.90 -0.38 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.90 -0.38 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.05 -0.44 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.29 -0.41 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.51 -0.47 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.88 -0.44 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.21 -0.49 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.63 -0.50 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.39 -0.28 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.87 -0.22 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.28 -0.06 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 -0.09 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 -0.10 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.98 -0.16 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.53 -0.23 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.27 -0.31 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.22 -0.38 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.38 -0.47 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.76 -0.55 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 7.35 -0.38 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.14 -0.39 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.10 -0.38 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.20 -0.58 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.43 -0.49 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.70 -0.44 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.95 -0.48 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.37 -0.40 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.79 -0.36 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.39 -0.28 29 0 0 0
TOTAL PUT 217 2,332 +72
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$ 602.00
24DEC25 480.00 C 0.00 0.00 0.00 122.60 -11.98 219 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 112.61 -11.98 202 0 0 0
24DEC25 500.00 C 108.00 108.00 108.00 102.61 -11.98 185 1 1 +1
24DEC25 510.00 C 0.00 0.00 0.00 92.61 -11.98 168 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 82.61 -11.98 151 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 72.61 -11.99 135 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 62.62 -11.98 118 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 52.62 -11.98 102 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 42.12 -12.49 60 0 0 0
24DEC25 570.00 C 0.00 0.00 0.00 32.15 -12.48 49 0 60 0
24DEC25 580.00 C 0.00 0.00 0.00 22.21 -12.46 38 0 37 0
24DEC25 590.00 C 14.64 16.70 12.46 12.75 -12.01 34 118 39 +10
24DEC25 600.00 C 8.85 8.85 3.08 3.39 -11.23 17 1,669 897 +238
24DEC25 610.00 C 4.00 4.00 0.25 0.54 -5.52 23 5,820 3,654 +2,551
24DEC25 620.00 C 1.10 1.10 0.03 0.12 -2.02 30 1,520 3,322 +871
24DEC25 630.00 C 0.10 0.10 0.04 0.05 -0.75 38 132 1,046 +93
24DEC25 640.00 C 0.07 0.07 0.07 0.02 -0.32 44 3 525 +3
24DEC25 650.00 C 0.00 0.00 0.00 0.01 -0.16 50 5 77 0
24DEC25 660.00 C 0.00 0.00 0.00 0.01 -0.08 60 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
24DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 328.09 -11.60 267 0 977 0
30DEC25 280.00 C 0.00 0.00 0.00 323.01 -11.68 258 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 318.23 -11.47 261 0 30 0
30DEC25 290.00 C 312.00 312.00 312.00 312.00 -17.55 0 2 477 -2
30DEC25 295.00 C 0.00 0.00 0.00 308.06 -11.64 244 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 303.06 -11.65 238 0 913 0
30DEC25 310.00 C 0.00 0.00 0.00 293.08 -11.64 229 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 283.08 -11.64 218 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 273.11 -11.62 210 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 263.02 -11.72 197 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 253.06 -11.68 189 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 243.11 -11.64 182 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 233.05 -11.71 171 0 2,031 0
30DEC25 380.00 C 0.00 0.00 0.00 223.05 -11.72 163 0 3,751 0
30DEC25 390.00 C 214.87 214.95 212.19 212.22 -12.55 0 64 1,914 -40
30DEC25 400.00 C 0.00 0.00 0.00 203.21 -11.57 150 0 4,699 0
30DEC25 410.00 C 0.00 0.00 0.00 193.19 -11.60 142 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 183.11 -11.69 132 0 1,486 0
30DEC25 430.00 C 0.00 0.00 0.00 173.14 -11.66 125 500 796 -251
30DEC25 440.00 C 0.00 0.00 0.00 163.22 -11.59 119 0 610 0
30DEC25 450.00 C 152.82 152.82 151.85 152.27 -12.55 0 160 774 -160
30DEC25 460.00 C 0.00 0.00 0.00 143.21 -11.62 104 0 3,422 0
30DEC25 470.00 C 0.00 0.00 0.00 133.23 -11.61 97 0 1,503 0
30DEC25 480.00 C 126.42 127.42 125.92 123.13 -11.72 88 525 1,847 -500
30DEC25 490.00 C 115.00 115.00 112.00 112.61 -16.00 69 700 6,848 -142
30DEC25 500.00 C 108.00 108.00 102.00 102.61 -12.27 63 13 10,022 -13
30DEC25 510.00 C 0.00 0.00 0.00 92.61 -12.28 57 0 14,692 0
30DEC25 520.00 C 0.00 0.00 0.00 82.61 -12.30 51 0 8,002 0
30DEC25 530.00 C 0.00 0.00 0.00 72.61 -12.33 45 0 8,843 0
30DEC25 540.00 C 66.00 66.00 66.00 62.62 -12.36 40 1,006 8,484 0
30DEC25 550.00 C 54.74 54.74 52.31 52.62 -12.18 34 277 10,800 -157
30DEC25 560.00 C 0.00 0.00 0.00 42.48 -12.63 25 0 7,428 0
30DEC25 570.00 C 0.00 0.00 0.00 32.65 -13.95 22 0 28,549 0
30DEC25 580.00 C 0.00 0.00 0.00 23.03 -12.43 20 0 19,835 0
30DEC25 590.00 C 18.00 18.00 13.30 13.56 -11.55 15 236 2,682 -211
30DEC25 600.00 C 15.78 15.78 5.80 6.12 -10.13 14 1,707 45,952 +484
30DEC25 610.00 C 7.32 7.32 2.00 2.73 -5.62 17 5,466 13,448 +1,343
30DEC25 620.00 C 2.02 2.03 0.67 1.22 -2.68 19 5,060 30,294 -158
30DEC25 630.00 C 0.85 0.85 0.36 0.57 -1.04 21 1,302 18,849 -165
30DEC25 640.00 C 0.30 0.36 0.22 0.29 -0.32 24 1,773 21,511 +376
30DEC25 650.00 C 0.25 0.25 0.13 0.17 -0.06 26 188 31,340 -80
30DEC25 660.00 C 0.15 0.36 0.15 0.10 +0.01 29 30 36,461 -24
30DEC25 670.00 C 0.10 0.10 0.10 0.07 +0.01 31 1,270 17,813 +932
30DEC25 680.00 C 0.10 0.10 0.05 0.05 +0.01 34 452 28,460 -170
30DEC25 690.00 C 0.00 0.00 0.00 0.03 0.00 35 0 22,930 0
30DEC25 700.00 C 0.02 0.02 0.01 0.02 0.00 37 5 28,496 -5
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,012 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,556 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,217 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,423 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,863 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,628 0
02JAN26 490.00 C 0.00 0.00 0.00 112.61 -16.00 54 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 102.61 -12.37 49 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 92.61 -12.38 44 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 82.61 -12.39 39 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 72.61 -12.40 34 0 0 0
02JAN26 540.00 C 0.00 0.00 0.00 62.62 -12.40 30 0 0 0
02JAN26 550.00 C 0.00 0.00 0.00 52.62 -12.41 25 0 0 0
02JAN26 560.00 C 0.00 0.00 0.00 42.73 -12.38 23 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 33.04 -13.56 21 0 0 0
02JAN26 580.00 C 0.00 0.00 0.00 23.72 -11.74 20 0 0 0
02JAN26 590.00 C 16.98 16.98 16.98 15.30 -10.44 18 1 1 +1
02JAN26 600.00 C 12.80 12.80 7.40 7.73 -9.07 16 1,452 470 +435
02JAN26 610.00 C 6.57 6.60 3.48 3.91 -5.76 17 1,392 1,205 +583
02JAN26 620.00 C 3.00 3.01 1.58 1.85 -2.93 18 560 505 +291
02JAN26 630.00 C 1.36 1.36 0.80 0.84 -1.52 20 135 511 +73
02JAN26 640.00 C 0.69 0.69 0.41 0.41 -0.69 21 50 142 +49
02JAN26 650.00 C 0.00 0.00 0.00 0.18 -0.34 22 0 50 0
02JAN26 660.00 C 0.25 0.25 0.25 0.10 -0.13 24 10 25 +10
02JAN26 670.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 5 0
02JAN26 680.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 100 0
02JAN26 690.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
02JAN26 700.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
02JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 155.57 -10.31 57 0 69 0
29JAN26 460.00 C 145.42 145.42 144.19 145.28 -10.74 51 179 179 +175
29JAN26 470.00 C 135.00 135.49 135.00 135.33 -9.51 48 60 60 +60
29JAN26 480.00 C 0.00 0.00 0.00 125.39 -9.46 45 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 113.62 -14.99 24 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 103.70 -11.28 24 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 93.81 -12.42 23 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 83.99 -12.34 23 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 74.27 -12.21 22 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 64.71 -12.02 22 0 83 0
29JAN26 550.00 C 56.00 56.00 56.00 55.40 -11.74 21 6 11 +6
29JAN26 560.00 C 0.00 0.00 0.00 46.43 -11.37 21 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 39.07 -9.76 23 0 984 0
29JAN26 580.00 C 0.00 0.00 0.00 30.75 -9.87 21 0 143 0
29JAN26 590.00 C 24.85 24.85 23.00 23.00 -9.63 19 3 256 0
29JAN26 600.00 C 19.45 19.45 16.80 16.95 -8.94 19 138 3,825 +94
29JAN26 610.00 C 17.00 17.00 12.20 12.35 -6.65 19 730 5,153 +116
29JAN26 620.00 C 12.40 12.40 8.80 9.09 -4.96 20 588 9,216 +101
29JAN26 630.00 C 9.00 9.00 6.37 6.38 -3.88 20 456 10,936 -124
29JAN26 640.00 C 5.69 5.69 4.44 4.43 -3.21 21 435 8,208 +363
29JAN26 650.00 C 4.60 4.60 3.33 3.01 -2.65 21 355 11,350 -158
29JAN26 660.00 C 3.00 3.01 2.50 2.02 -2.17 21 92 10,025 +41
29JAN26 670.00 C 2.45 2.45 2.00 1.34 -1.77 21 206 5,309 -41
29JAN26 680.00 C 1.74 1.76 1.59 0.88 -1.43 22 435 4,169 -323
29JAN26 690.00 C 0.00 0.00 0.00 0.58 -1.14 22 0 1,643 0
29JAN26 700.00 C 1.20 1.30 1.15 0.38 -0.99 22 14,530 7,827 -7,955
29JAN26 710.00 C 0.00 0.00 0.00 0.25 -0.79 23 0 951 0
29JAN26 720.00 C 0.80 0.81 0.80 0.15 -0.62 23 123 4,579 +3
29JAN26 730.00 C 0.71 0.75 0.71 0.10 -0.51 23 25 3,614 0
29JAN26 740.00 C 0.00 0.00 0.00 0.07 -0.39 24 0 3,519 0
29JAN26 750.00 C 0.55 0.55 0.55 0.05 -0.31 24 6 3,828 +6
29JAN26 760.00 C 0.00 0.00 0.00 0.03 -0.26 24 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.02 -0.21 25 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 -0.18 25 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.14 26 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 -0.12 27 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 -0.10 28 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 -0.08 29 0 284 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 156.92 -8.96 44 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 147.02 -9.00 42 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 137.16 -8.95 39 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 126.67 -9.67 35 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 114.79 -13.82 17 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 104.90 -11.93 18 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 95.08 -12.04 18 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 85.38 -12.52 18 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 75.89 -12.41 18 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 66.69 -12.20 19 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 57.90 -11.86 19 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 49.64 -11.34 19 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 42.02 -10.64 19 0 100 0
26FEB26 580.00 C 0.00 0.00 0.00 35.11 -9.78 20 0 324 0
26FEB26 590.00 C 0.00 0.00 0.00 28.50 -9.23 19 0 243 0
26FEB26 600.00 C 23.80 23.80 23.80 23.80 -7.40 20 10 1,390 +10
26FEB26 610.00 C 23.61 23.61 19.30 19.52 -5.81 21 35 1,295 +18
26FEB26 620.00 C 16.45 16.86 15.00 15.08 -5.26 21 517 2,576 +289
26FEB26 630.00 C 13.20 13.60 12.18 12.08 -4.38 21 25 1,163 +19
26FEB26 640.00 C 10.15 10.15 9.18 9.32 -3.84 21 537 1,734 +250
26FEB26 650.00 C 8.61 8.64 7.48 7.15 -3.39 21 74 870 +63
26FEB26 660.00 C 7.80 7.80 5.91 5.40 -2.98 21 220 3,815 -7
26FEB26 670.00 C 5.71 5.71 4.74 4.04 -2.66 21 39 4,576 +18
26FEB26 680.00 C 4.08 4.08 4.08 2.99 -2.40 22 9 1,833 -1
26FEB26 690.00 C 3.65 3.65 3.10 2.20 -2.14 22 32 2,599 -10
26FEB26 700.00 C 3.01 3.01 2.64 1.61 -1.84 22 164 3,579 -91
26FEB26 710.00 C 2.17 2.17 2.04 1.16 -1.70 22 73 16,179 +73
26FEB26 720.00 C 0.00 0.00 0.00 0.84 -1.48 22 0 1,173 0
26FEB26 730.00 C 0.00 0.00 0.00 0.60 -1.26 22 0 731 0
26FEB26 740.00 C 0.00 0.00 0.00 0.43 -1.07 22 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.29 -0.89 22 0 2,822 0
26FEB26 760.00 C 0.00 0.00 0.00 0.21 -0.75 22 0 514 0
26FEB26 770.00 C 0.00 0.00 0.00 0.15 -0.63 23 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.10 -0.54 23 0 420 0
26FEB26 790.00 C 0.76 0.81 0.76 0.08 -0.45 23 14 541 +1
26FEB26 800.00 C 0.00 0.00 0.00 0.05 -0.39 23 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.04 -0.32 23 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.02 -0.29 23 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 -0.25 22 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 -0.21 23 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 -0.17 24 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 -0.15 25 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.12 26 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.11 26 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 287.13 -8.74 70 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 277.22 -8.69 67 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 267.30 -8.75 64 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 257.47 -8.67 62 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 247.47 -8.75 59 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 237.62 -8.77 56 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 227.74 -8.79 54 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 217.94 -8.66 52 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 208.01 -8.79 49 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 198.11 -8.81 47 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 188.27 -8.81 44 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 178.50 -8.69 43 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 168.68 -8.82 40 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 158.99 -8.81 39 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 149.25 -8.81 37 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 139.08 -7.03 34 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 129.84 -6.50 33 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 120.27 -8.79 32 0 911 0
30MAR26 500.00 C 110.00 110.00 109.70 107.51 -11.99 22 300 4,643 +256
30MAR26 510.00 C 0.00 0.00 0.00 98.25 -11.94 22 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 91.90 -9.96 27 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 80.49 -12.44 22 0 2,188 0
30MAR26 540.00 C 0.00 0.00 0.00 73.16 -11.08 24 0 2,970 0
30MAR26 550.00 C 0.00 0.00 0.00 64.13 -11.72 22 0 3,057 0
30MAR26 560.00 C 60.00 60.00 60.00 56.60 -11.20 22 10 6,625 +10
30MAR26 570.00 C 0.00 0.00 0.00 49.56 -12.37 22 0 804 0
30MAR26 580.00 C 48.20 48.20 48.20 43.05 -9.81 22 4 10,176 0
30MAR26 590.00 C 38.14 39.37 38.14 36.61 -9.45 22 70 1,042 +70
30MAR26 600.00 C 36.00 36.00 31.90 31.69 -7.63 22 441 3,841 +20
30MAR26 610.00 C 30.00 30.09 27.44 27.19 -6.65 23 364 3,533 +226
30MAR26 620.00 C 25.11 25.11 22.97 23.15 -5.54 23 189 5,403 +159
30MAR26 630.00 C 21.30 21.30 19.43 19.43 -5.16 23 109 8,611 -19
30MAR26 640.00 C 19.50 19.50 16.42 16.67 -4.35 23 294 4,881 0
30MAR26 650.00 C 14.00 14.42 14.00 14.06 -3.77 24 42 9,641 +4
30MAR26 660.00 C 12.98 12.98 11.68 11.80 -3.38 24 106 6,982 +105
30MAR26 670.00 C 10.40 10.40 9.83 10.02 -2.83 24 106 11,763 +105
30MAR26 680.00 C 8.56 8.69 8.35 8.44 -2.61 24 17 7,423 +10
30MAR26 690.00 C 7.06 7.30 7.06 7.07 -2.28 25 15 2,906 +10
30MAR26 700.00 C 6.79 6.79 6.00 5.91 -2.08 25 184 8,887 +159
30MAR26 710.00 C 5.21 5.21 5.15 4.95 -1.88 25 53 1,274 -1
30MAR26 720.00 C 4.45 4.45 4.45 4.14 -1.71 25 2 15,440 -2
30MAR26 730.00 C 4.56 4.56 3.94 3.47 -1.57 26 12 3,640 0
30MAR26 740.00 C 0.00 0.00 0.00 2.91 -1.44 26 0 1,764 0
30MAR26 750.00 C 3.30 3.30 3.30 2.44 -1.43 26 18 3,287 0
30MAR26 760.00 C 2.70 2.70 2.70 2.05 -1.14 26 1 1,277 +1
30MAR26 770.00 C 2.84 2.84 2.84 1.67 -1.17 26 2 891 0
30MAR26 780.00 C 0.00 0.00 0.00 1.41 -1.05 27 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.19 -0.95 27 0 6,532 0
30MAR26 800.00 C 1.86 1.86 1.86 1.04 -0.82 27 7 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 0.85 -0.78 27 0 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.72 -0.71 28 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.62 -0.63 28 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.53 -0.57 28 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.45 -0.53 29 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.39 -0.48 29 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.33 -0.44 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.29 -0.40 29 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.25 -0.36 30 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.22 -0.35 30 0 91 0
30MAR26 910.00 C 0.00 0.00 0.00 0.19 -0.31 30 0 60 0
30MAR26 920.00 C 0.00 0.00 0.00 0.16 -0.29 30 0 1,044 0
29JUN26 380.00 C 0.00 0.00 0.00 230.22 -8.61 43 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 220.48 -8.69 42 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 210.80 -8.68 40 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 201.17 -8.62 39 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 191.55 -8.62 37 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 181.95 -8.62 36 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 172.41 -8.60 35 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 162.93 -8.59 33 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 153.49 -8.60 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 144.01 -8.86 31 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 134.66 -9.03 30 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 125.52 -9.17 29 0 66 0
29JUN26 500.00 C 0.00 0.00 0.00 114.88 -10.83 26 0 598 0
29JUN26 510.00 C 0.00 0.00 0.00 104.86 -12.49 24 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 96.74 -12.20 24 0 3,969 0
29JUN26 530.00 C 91.50 91.50 91.50 89.09 -11.36 24 1 677 0
29JUN26 540.00 C 0.00 0.00 0.00 81.65 -11.15 24 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 74.71 -10.64 24 0 194 0
29JUN26 560.00 C 0.00 0.00 0.00 68.01 -10.38 24 0 299 0
29JUN26 570.00 C 71.61 71.61 71.61 61.85 -9.76 24 12 549 +12
29JUN26 580.00 C 0.00 0.00 0.00 55.94 -9.45 24 0 1,277 0
29JUN26 590.00 C 0.00 0.00 0.00 51.41 -7.90 24 0 3,549 0
29JUN26 600.00 C 50.00 50.00 46.00 46.26 -6.93 24 17 5,043 +11
29JUN26 610.00 C 45.14 45.14 41.90 42.01 -5.96 25 18 1,163 -4
29JUN26 620.00 C 40.30 40.30 37.55 37.68 -6.52 25 72 5,029 -29
29JUN26 630.00 C 35.50 35.50 33.50 33.93 -5.51 25 13 1,218 +10
29JUN26 640.00 C 30.00 30.00 30.00 30.20 -5.57 25 5 3,295 0
29JUN26 650.00 C 28.20 28.20 27.00 27.14 -5.11 25 6 1,457 0
29JUN26 660.00 C 24.71 24.71 24.25 24.16 -4.22 25 205 9,529 +205
29JUN26 670.00 C 23.65 23.65 23.65 21.52 -4.12 25 4 1,542 -4
29JUN26 680.00 C 18.89 20.50 18.89 19.22 -3.49 25 65 8,296 +55
29JUN26 690.00 C 18.75 18.75 18.75 16.93 -3.31 25 1 314 +1
29JUN26 700.00 C 16.50 16.50 15.24 15.16 -2.62 25 412 12,719 +390
29JUN26 710.00 C 14.77 14.77 14.35 13.45 -2.24 25 332 666 +271
29JUN26 720.00 C 12.44 13.36 12.44 11.83 -1.99 26 1,216 1,580 +1,039
29JUN26 730.00 C 0.00 0.00 0.00 10.59 -1.39 26 0 1,186 0
29JUN26 740.00 C 10.60 10.60 10.60 9.36 -1.24 26 1 337 0
29JUN26 750.00 C 0.00 0.00 0.00 7.98 -1.25 26 0 5,221 0
29JUN26 760.00 C 8.36 8.63 8.36 7.36 -0.63 26 771 2,289 +594
29JUN26 770.00 C 7.80 7.80 7.59 6.31 -0.50 26 195 976 +99
29JUN26 780.00 C 0.00 0.00 0.00 5.51 -0.53 26 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 5.09 +0.01 26 0 158 0
29JUN26 800.00 C 0.00 0.00 0.00 4.52 +0.09 26 0 30,057 0
29JUN26 810.00 C 0.00 0.00 0.00 3.83 +0.05 26 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.41 +0.14 26 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.05 +0.22 27 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 2.69 +0.29 27 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.34 +0.21 27 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 2.11 +0.32 27 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 1.88 +0.37 27 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 1.66 +0.38 27 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.44 +0.33 27 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.31 +0.37 27 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 1.17 +0.39 27 0 34 0
29JUN26 920.00 C 2.39 2.39 2.39 1.04 +0.36 28 30 294 +30
29SEP26 400.00 C 0.00 0.00 0.00 213.45 -8.13 36 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 204.10 -8.13 35 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 194.78 -8.27 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 185.60 -8.23 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 176.53 -8.21 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 167.61 -8.11 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 158.81 -11.69 31 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 150.21 -8.08 30 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 141.79 -8.00 30 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 133.52 -11.04 29 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 125.46 -7.90 28 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 115.34 -10.04 26 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 107.92 -9.78 26 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 101.05 -9.14 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 94.17 -8.64 26 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 87.71 -8.32 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 81.53 -7.98 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 75.33 -8.11 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 69.88 -7.50 26 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 64.41 -7.48 25 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 60.99 -5.69 26 0 4,966 0
29SEP26 610.00 C 56.70 56.70 56.70 54.81 -6.72 25 1 791 0
29SEP26 620.00 C 50.80 50.80 50.80 50.68 -6.14 26 1 422 +1
29SEP26 630.00 C 0.00 0.00 0.00 46.54 -6.07 26 0 383 0
29SEP26 640.00 C 44.20 44.20 44.00 43.49 -5.09 26 3 562 +2
29SEP26 650.00 C 0.00 0.00 0.00 40.08 -5.06 26 0 4,156 0
29SEP26 660.00 C 0.00 0.00 0.00 36.67 -5.20 26 0 1,258 0
29SEP26 670.00 C 33.88 33.88 33.88 33.96 -4.78 26 15 1,876 +15
29SEP26 680.00 C 0.00 0.00 0.00 31.12 -4.08 26 0 647 0
29SEP26 690.00 C 0.00 0.00 0.00 28.55 -3.72 26 0 44 0
29SEP26 700.00 C 26.08 26.50 26.08 26.31 -3.53 26 3 317 -3
29SEP26 710.00 C 0.00 0.00 0.00 24.08 -3.61 26 0 138 0
29SEP26 720.00 C 0.00 0.00 0.00 21.91 -3.59 26 0 608 0
29SEP26 730.00 C 0.00 0.00 0.00 20.24 -3.10 27 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 18.58 -2.87 27 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 16.92 -2.84 27 0 693 0
29SEP26 760.00 C 0.00 0.00 0.00 15.47 -2.61 27 0 325 0
29SEP26 770.00 C 0.00 0.00 0.00 14.27 -2.13 27 0 50 0
29SEP26 780.00 C 0.00 0.00 0.00 13.07 -2.09 27 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 11.87 -2.07 27 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 10.86 -1.86 27 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 9.74 -1.77 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 8.93 -1.73 27 0 103 0
29SEP26 830.00 C 0.00 0.00 0.00 8.12 -1.69 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 7.60 -1.10 27 0 208 0
29SEP26 850.00 C 8.60 8.60 8.60 6.84 -1.04 27 3 381 0
29SEP26 860.00 C 0.00 0.00 0.00 6.30 -0.95 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 5.75 -0.94 27 0 66 0
29SEP26 880.00 C 7.50 7.50 7.50 5.21 -1.11 27 3 48 0
29SEP26 890.00 C 0.00 0.00 0.00 4.79 -0.80 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.44 -0.61 28 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 4.09 -0.60 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.74 -0.59 28 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 3.40 -0.58 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.12 -0.50 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.90 -0.37 28 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 2.69 -0.35 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.47 -0.35 28 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.26 -0.34 28 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 2.04 -0.34 28 0 10 0
29SEP26 1,000.00 C 3.60 3.60 3.60 1.96 -0.20 29 10 86 +10
30DEC26 400.00 C 214.00 215.00 214.00 218.24 -8.47 34 23 46 +8
30DEC26 410.00 C 0.00 0.00 0.00 208.95 -8.69 33 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 199.76 -8.91 32 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 190.78 -9.09 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 181.86 -9.26 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.28 -9.26 30 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 164.70 -9.50 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 156.56 -9.39 29 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 148.48 -9.30 28 0 23 0
30DEC26 490.00 C 0.00 0.00 0.00 140.67 -9.16 28 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 133.18 -8.90 28 0 269 0
30DEC26 510.00 C 0.00 0.00 0.00 125.69 -8.89 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 118.83 -8.48 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 108.75 -11.41 25 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 102.30 -11.01 25 0 17 0
30DEC26 550.00 C 99.00 99.00 99.00 99.30 -7.06 27 1 156 0
30DEC26 560.00 C 0.00 0.00 0.00 90.52 -9.83 25 0 13 0
30DEC26 570.00 C 88.50 88.50 88.50 84.91 -9.44 25 1 6 +1
30DEC26 580.00 C 0.00 0.00 0.00 79.79 -8.70 25 0 3 0
30DEC26 590.00 C 76.37 78.00 76.37 76.33 -6.91 26 20 244 +10
30DEC26 600.00 C 72.56 72.56 72.00 71.69 -6.40 26 13 2,841 +8
30DEC26 610.00 C 0.00 0.00 0.00 66.74 -6.38 26 10 226 0
30DEC26 620.00 C 0.00 0.00 0.00 62.34 -6.10 26 0 362 0
30DEC26 630.00 C 0.00 0.00 0.00 58.24 -5.76 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 54.47 -5.44 26 0 200 0
30DEC26 650.00 C 51.50 51.50 50.50 51.23 -4.76 26 7 309 +5
30DEC26 660.00 C 0.00 0.00 0.00 47.57 -4.78 26 0 163 0
30DEC26 670.00 C 46.00 46.00 46.00 44.37 -4.74 26 1 285 -1
30DEC26 680.00 C 44.86 44.86 44.86 41.44 -4.28 26 10 130 +10
30DEC26 690.00 C 0.00 0.00 0.00 38.51 -4.25 26 0 193 0
30DEC26 700.00 C 37.95 37.95 35.92 35.59 -4.39 26 20 687 +14
30DEC26 710.00 C 0.00 0.00 0.00 33.28 -4.16 26 0 19 0
30DEC26 720.00 C 0.00 0.00 0.00 31.00 -4.06 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 28.73 -4.39 26 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 26.47 -4.58 26 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 24.75 -4.36 27 0 63 0
30DEC26 760.00 C 0.00 0.00 0.00 23.05 -4.12 27 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 21.34 -4.15 27 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 19.64 -4.29 27 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 18.28 -4.19 27 0 0 0
30DEC26 800.00 C 18.80 18.80 18.80 17.04 -3.82 27 2 44 0
30DEC26 810.00 C 0.00 0.00 0.00 15.81 -4.01 27 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 14.57 -4.09 27 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 13.41 -4.16 27 0 0 0
30DEC26 840.00 C 15.05 15.05 15.05 12.54 -4.02 27 2 5 +1
30DEC26 850.00 C 0.00 0.00 0.00 11.67 -3.96 27 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 10.49 -4.27 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.65 -4.28 27 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 8.88 -4.34 27 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 8.31 -4.20 27 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 7.74 -4.07 27 0 39 0
30DEC26 910.00 C 0.00 0.00 0.00 7.17 -3.93 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 6.60 -3.80 27 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 6.04 -3.76 27 0 5 0
30DEC26 940.00 C 0.00 0.00 0.00 5.66 -3.68 27 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 5.29 -3.59 27 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 4.91 -3.51 27 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 4.54 -3.42 27 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 4.18 -3.33 27 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 3.83 -3.23 27 0 20 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.60 -3.07 27 0 48 0
TOTAL CALL 59,591 981,715 +3,136
24DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.03 +0.02 91 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.04 +0.03 81 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 0.05 +0.04 70 0 100 0
24DEC25 560.00 P 0.00 0.00 0.00 0.07 +0.05 60 0 100 0
24DEC25 570.00 P 0.07 0.07 0.07 0.09 +0.06 49 4 148 0
24DEC25 580.00 P 0.08 0.08 0.08 0.15 +0.08 38 5 629 0
24DEC25 590.00 P 0.23 0.23 0.12 0.31 +0.16 27 172 1,740 +144
24DEC25 600.00 P 0.40 1.88 0.40 1.28 +0.83 17 3,448 2,332 +1,166
24DEC25 610.00 P 2.70 8.29 2.70 8.26 +6.56 19 1,838 2,940 +635
24DEC25 620.00 P 7.39 16.52 7.39 18.09 +10.70 30 73 885 -34
24DEC25 630.00 P 24.00 28.00 24.00 28.00 +11.89 0 65 74 -65
24DEC25 640.00 P 0.00 0.00 0.00 38.31 +11.76 66 0 30 0
24DEC25 650.00 P 42.00 42.00 42.00 48.00 +11.32 0 5 5 0
24DEC25 660.00 P 0.00 0.00 0.00 58.00 +12.31 0 0 30 0
24DEC25 670.00 P 0.00 0.00 0.00 68.00 +12.32 0 0 30 0
24DEC25 680.00 P 0.00 0.00 0.00 78.00 +12.32 0 0 30 0
24DEC25 690.00 P 0.00 0.00 0.00 88.00 +12.33 0 0 30 0
24DEC25 700.00 P 0.00 0.00 0.00 98.00 +12.33 0 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 108.00 +12.34 0 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 118.00 +12.35 0 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 128.00 +12.35 0 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 138.00 +12.36 0 0 0 0
30DEC25 275.00 P 0.04 0.04 0.04 0.01 0.00 170 110 1,775 -110
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 162 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 155 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 152 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,256 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 132 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 52 0 10,375 0
30DEC25 490.00 P 0.08 0.08 0.08 0.01 -0.01 48 2 42,124 0
30DEC25 500.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 114,849 0
30DEC25 510.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 22,266 0
30DEC25 530.00 P 0.00 0.00 0.00 0.03 -0.05 34 0 15,438 0
30DEC25 540.00 P 0.10 0.10 0.10 0.04 -0.06 30 319 21,459 -58
30DEC25 550.00 P 0.15 0.15 0.13 0.07 -0.08 27 32 18,969 -17
30DEC25 560.00 P 0.18 0.19 0.16 0.14 -0.08 25 91 8,326 -81
30DEC25 570.00 P 0.20 0.27 0.20 0.29 -0.03 22 118 19,097 -58
30DEC25 580.00 P 0.26 0.49 0.26 0.66 +0.12 20 272 16,629 -62
30DEC25 590.00 P 0.70 1.30 0.65 1.57 +0.62 17 725 22,134 -291
30DEC25 600.00 P 1.00 4.03 1.00 3.85 +2.06 14 3,680 32,097 -105
30DEC25 610.00 P 3.61 10.00 3.61 10.18 +6.57 16 5,949 14,351 +297
30DEC25 620.00 P 11.00 18.23 10.80 18.98 +9.98 19 1,846 11,174 -584
30DEC25 630.00 P 24.00 27.50 24.00 28.36 +11.86 22 145 8,635 -142
30DEC25 640.00 P 31.36 37.00 31.36 38.31 +11.76 27 167 6,298 -84
30DEC25 650.00 P 47.00 47.30 46.80 48.03 +11.35 26 1,088 6,899 -88
30DEC25 660.00 P 56.00 58.30 55.00 58.30 +12.61 37 1,598 4,276 -489
30DEC25 670.00 P 64.56 67.02 63.78 68.00 +12.32 0 918 2,660 +849
30DEC25 680.00 P 77.25 77.25 76.75 78.00 +12.32 0 396 496 +5
30DEC25 690.00 P 0.00 0.00 0.00 88.00 +12.33 0 0 0 0
30DEC25 700.00 P 97.25 97.32 97.25 98.00 +12.33 0 290 325 0
30DEC25 710.00 P 0.00 0.00 0.00 108.00 +12.34 0 0 320 0
30DEC25 720.00 P 0.00 0.00 0.00 118.00 +12.35 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 128.00 +11.62 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 138.00 +11.62 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 148.00 +11.63 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 158.00 +11.63 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 168.00 +11.64 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 178.00 +11.65 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 188.00 +11.65 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 198.00 +11.66 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 208.00 +11.66 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 218.00 +11.67 0 0 60 0
02JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
02JAN26 530.00 P 0.10 0.13 0.10 0.03 -0.05 28 38 22 +22
02JAN26 540.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
02JAN26 560.00 P 0.24 0.24 0.24 0.25 +0.03 23 50 55 +50
02JAN26 570.00 P 0.54 0.54 0.43 0.53 +0.21 21 12 17 +12
02JAN26 580.00 P 0.80 1.00 0.70 1.18 +0.64 19 205 248 +160
02JAN26 590.00 P 1.40 2.30 1.40 2.56 +1.61 18 249 332 +185
02JAN26 600.00 P 3.00 5.50 3.00 5.33 +3.26 16 848 466 +215
02JAN26 610.00 P 7.22 11.15 6.61 11.22 +6.22 16 936 883 +508
02JAN26 620.00 P 15.00 15.00 15.00 18.98 +8.82 16 1 212 0
02JAN26 630.00 P 25.50 25.50 25.50 28.52 +10.83 20 40 40 +40
02JAN26 640.00 P 0.00 0.00 0.00 38.31 +11.76 23 0 0 0
02JAN26 650.00 P 0.00 0.00 0.00 48.03 +11.35 23 0 0 0
02JAN26 660.00 P 0.00 0.00 0.00 58.30 +12.61 32 0 0 0
02JAN26 670.00 P 0.00 0.00 0.00 68.00 +12.32 0 0 0 0
02JAN26 680.00 P 0.00 0.00 0.00 78.00 +12.32 0 0 0 0
02JAN26 690.00 P 0.00 0.00 0.00 88.00 +12.33 0 0 0 0
02JAN26 700.00 P 0.00 0.00 0.00 98.00 +12.33 0 0 0 0
02JAN26 710.00 P 0.00 0.00 0.00 108.00 +12.34 0 0 0 0
02JAN26 720.00 P 0.00 0.00 0.00 118.00 +10.85 0 0 0 0
02JAN26 730.00 P 0.00 0.00 0.00 128.00 +10.86 0 0 0 0
29JAN26 450.00 P 0.20 0.20 0.20 0.01 0.00 29 50 849 -50
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29JAN26 470.00 P 0.19 0.21 0.19 0.02 +0.01 26 89 318 0
29JAN26 480.00 P 0.29 0.29 0.29 0.03 +0.02 25 10 292 0
29JAN26 490.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.10 +0.07 24 0 540 0
29JAN26 510.00 P 0.00 0.00 0.00 0.17 +0.12 23 0 1,441 0
29JAN26 520.00 P 0.56 0.58 0.55 0.33 +0.22 23 40 786 +25
29JAN26 530.00 P 0.77 0.83 0.77 0.59 +0.35 22 17 1,067 +16
29JAN26 540.00 P 0.95 1.11 0.95 1.02 +0.56 22 294 7,775 +81
29JAN26 550.00 P 1.40 1.65 1.37 1.60 +0.76 21 351 2,829 +209
29JAN26 560.00 P 1.88 2.47 1.88 2.57 +1.06 21 212 5,832 +102
29JAN26 570.00 P 2.88 3.90 2.88 4.00 +1.50 20 443 6,420 +256
29JAN26 580.00 P 4.58 5.92 4.58 6.07 +2.11 20 796 10,508 +588
29JAN26 590.00 P 6.60 8.85 6.60 8.94 +3.04 19 744 9,238 +354
29JAN26 600.00 P 10.00 13.13 10.00 13.00 +4.22 19 1,517 17,142 +1,135
29JAN26 610.00 P 14.00 18.55 14.00 18.55 +5.99 19 447 5,659 +311
29JAN26 620.00 P 20.62 24.15 20.62 24.69 +6.86 19 71 9,560 +2
29JAN26 630.00 P 27.25 31.00 27.25 31.66 +7.66 18 34 2,243 +23
29JAN26 640.00 P 0.00 0.00 0.00 39.59 +7.04 18 0 3,275 0
29JAN26 650.00 P 48.66 48.66 47.82 48.36 +8.71 17 10 3,651 0
29JAN26 660.00 P 0.00 0.00 0.00 58.36 +9.14 19 0 3,081 0
29JAN26 670.00 P 0.00 0.00 0.00 68.29 +11.04 21 0 891 0
29JAN26 680.00 P 78.50 78.50 78.50 78.50 +11.94 25 5 322 +5
29JAN26 690.00 P 88.20 88.20 88.20 88.00 +11.91 0 1 6 -1
29JAN26 700.00 P 0.00 0.00 0.00 98.00 +12.23 0 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 108.00 +12.34 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 118.00 +10.83 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 128.00 +10.86 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 138.00 +10.85 0 0 0 0
29JAN26 750.00 P 137.15 137.15 137.15 148.00 +10.85 0 1 1 +1
29JAN26 760.00 P 0.00 0.00 0.00 158.00 +10.81 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 168.00 +10.82 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 178.00 +10.87 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 188.00 +10.88 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 198.00 +10.89 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 208.00 +10.89 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 218.00 +10.90 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 228.00 +10.91 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 238.00 +10.91 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 248.00 +10.92 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 258.00 +10.93 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 268.00 +10.93 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 278.00 +10.94 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 288.00 +10.89 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 298.00 +10.95 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 308.00 +10.90 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 318.00 +10.97 0 0 0 0
26FEB26 450.00 P 0.30 0.30 0.30 0.01 0.00 22 60 120 +60
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 47 0
26FEB26 490.00 P 0.71 0.76 0.71 0.05 -0.01 18 13 141 +13
26FEB26 500.00 P 1.00 1.00 1.00 0.10 -0.01 18 30 357 +30
26FEB26 510.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 914 0
26FEB26 520.00 P 0.00 0.00 0.00 0.47 +0.03 18 0 469 0
26FEB26 530.00 P 2.00 2.21 2.00 0.92 +0.12 19 78 1,416 +78
26FEB26 540.00 P 2.68 2.83 2.68 1.72 +0.37 19 55 1,494 +51
26FEB26 550.00 P 3.71 3.88 3.60 2.93 +0.73 19 31 1,847 +29
26FEB26 560.00 P 4.80 5.40 4.80 4.69 +1.27 19 53 2,940 +49
26FEB26 570.00 P 6.47 7.50 6.40 7.10 +1.98 20 118 3,115 +45
26FEB26 580.00 P 7.31 10.39 7.31 10.00 +2.62 20 1,161 3,817 +861
26FEB26 590.00 P 11.14 13.55 11.14 13.50 +3.23 20 241 3,794 0
26FEB26 600.00 P 15.66 18.02 15.66 17.92 +4.39 20 667 7,384 +63
26FEB26 610.00 P 20.00 23.42 20.00 23.42 +5.77 20 480 3,063 +329
26FEB26 620.00 P 26.68 29.20 26.68 29.27 +6.26 20 226 2,583 +11
26FEB26 630.00 P 36.30 36.45 36.30 36.13 +6.96 20 4 1,339 +4
26FEB26 640.00 P 0.00 0.00 0.00 44.27 +8.00 21 0 1,040 0
26FEB26 650.00 P 51.90 52.00 51.90 52.25 +9.02 21 78 2,641 +78
26FEB26 660.00 P 55.00 60.50 55.00 60.70 +9.47 21 1,463 6,531 +1,463
26FEB26 670.00 P 0.00 0.00 0.00 69.60 +9.95 21 0 316 0
26FEB26 680.00 P 65.00 65.00 65.00 78.84 +10.46 21 1 88 +1
26FEB26 690.00 P 75.00 75.00 75.00 88.34 +10.91 21 1 162 0
26FEB26 700.00 P 85.00 85.00 85.00 98.07 +11.33 22 1 31 +1
26FEB26 710.00 P 0.00 0.00 0.00 108.00 +11.80 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 118.00 +10.81 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 128.00 +10.82 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 138.00 +10.83 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 148.00 +10.83 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 158.00 +10.81 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 168.00 +10.82 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 178.00 +10.85 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 188.00 +10.84 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 198.00 +10.89 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 208.00 +10.89 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 218.00 +10.90 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 228.00 +10.89 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 238.00 +10.91 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 248.00 +10.90 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 258.00 +10.91 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 268.00 +10.93 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 278.00 +10.89 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 288.00 +10.89 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 298.00 +10.95 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 308.00 +10.90 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 318.00 +10.90 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 32 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,020 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 28 0 665 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
30MAR26 400.00 P 0.60 0.60 0.60 0.01 -0.01 25 100 1,366 -31
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.03 -0.07 23 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.05 -0.11 22 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.10 -0.15 22 0 2,063 0
30MAR26 460.00 P 1.13 1.13 1.13 0.19 -0.20 22 10 3,260 +10
30MAR26 470.00 P 0.00 0.00 0.00 0.33 -0.23 22 0 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 0.55 -0.25 22 0 1,667 0
30MAR26 490.00 P 0.00 0.00 0.00 0.88 -0.30 22 0 3,638 0
30MAR26 500.00 P 2.34 2.50 2.34 1.35 -0.29 22 10 9,710 0
30MAR26 510.00 P 2.98 2.98 2.98 2.02 -0.23 22 1 6,453 +1
30MAR26 520.00 P 3.72 3.90 3.72 2.97 -0.11 22 8 6,106 0
30MAR26 530.00 P 4.48 4.97 4.48 4.23 +0.13 22 80 5,844 -8
30MAR26 540.00 P 5.50 6.29 5.50 5.84 +0.63 23 124 7,103 +28
30MAR26 550.00 P 6.71 8.05 6.71 7.83 +1.12 23 186 8,350 +181
30MAR26 560.00 P 9.06 10.25 9.00 10.25 +1.84 23 65 8,930 +19
30MAR26 570.00 P 12.00 12.80 11.90 12.59 +2.02 22 211 8,798 +144
30MAR26 580.00 P 15.00 16.10 14.88 16.10 +2.85 22 119 11,251 +60
30MAR26 590.00 P 18.00 19.78 18.00 19.82 +3.50 22 137 5,078 +79
30MAR26 600.00 P 22.22 24.53 21.99 24.53 +4.43 22 1,540 11,797 +1,113
30MAR26 610.00 P 27.30 29.92 26.87 29.92 +5.56 22 217 9,418 +2
30MAR26 620.00 P 34.00 35.50 33.40 35.51 +6.11 22 129 5,022 +46
30MAR26 630.00 P 0.00 0.00 0.00 41.60 +6.09 22 1 2,774 +1
30MAR26 640.00 P 46.80 46.80 46.80 48.59 +6.26 22 1 1,210 0
30MAR26 650.00 P 56.36 56.53 56.03 57.48 +8.23 23 32 14,742 -5
30MAR26 660.00 P 60.50 64.50 60.50 67.40 +10.97 26 526 10,580 +526
30MAR26 670.00 P 0.00 0.00 0.00 73.71 +9.37 24 0 6,901 0
30MAR26 680.00 P 80.00 80.00 80.00 82.27 +9.83 24 1 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 91.13 +10.13 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 100.19 +10.51 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 109.49 +10.78 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 118.93 +10.57 25 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 128.53 +10.91 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 138.26 +10.94 26 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 148.08 +10.90 26 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 158.00 +10.81 0 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 168.00 +10.80 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 178.00 +10.85 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 188.00 +10.83 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 198.00 +10.82 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 208.00 +10.89 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 218.00 +10.90 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 228.00 +10.89 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 238.00 +10.91 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 248.00 +10.90 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 258.00 +10.91 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 268.00 +10.93 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 278.00 +10.89 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 288.00 +10.89 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 298.00 +10.95 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 308.00 +10.90 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 318.00 +10.90 0 0 0 0
29JUN26 380.00 P 1.29 1.40 1.28 0.07 -0.03 23 116 2,115 +100
29JUN26 390.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.30 -0.06 23 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.47 -0.06 23 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.73 -0.04 23 1 600 -1
29JUN26 440.00 P 0.00 0.00 0.00 1.02 -0.04 23 0 1,672 0
29JUN26 450.00 P 3.39 3.39 3.39 1.46 -0.03 23 2 1,433 0
29JUN26 460.00 P 4.08 4.08 4.08 2.06 +0.04 23 5 1,284 0
29JUN26 470.00 P 4.60 4.60 4.60 2.76 +0.08 23 2 205 +2
29JUN26 480.00 P 5.50 5.50 5.50 3.83 +0.28 24 2 2,619 0
29JUN26 490.00 P 0.00 0.00 0.00 5.03 +0.39 24 0 2,444 0
29JUN26 500.00 P 8.00 8.00 7.50 6.44 +0.45 24 6 3,841 +4
29JUN26 510.00 P 9.50 9.50 9.50 8.24 +0.79 24 3 5,066 +3
29JUN26 520.00 P 0.00 0.00 0.00 10.20 +0.89 24 0 5,208 0
29JUN26 530.00 P 13.15 13.15 13.15 12.69 +1.35 24 3 2,769 0
29JUN26 540.00 P 15.55 15.55 15.55 15.33 +1.54 24 10 3,151 0
29JUN26 550.00 P 17.29 18.18 17.29 18.02 +1.85 24 12 4,637 +7
29JUN26 560.00 P 20.80 21.33 20.80 21.18 +2.15 24 61 8,048 +5
29JUN26 570.00 P 23.63 25.00 23.63 24.97 +2.84 24 18 3,955 -4
29JUN26 580.00 P 27.30 28.50 27.30 29.01 +3.36 24 13 5,930 +13
29JUN26 590.00 P 32.00 33.69 32.00 33.21 +3.68 23 228 2,324 +200
29JUN26 600.00 P 35.38 38.00 35.38 37.90 +4.03 23 327 6,565 +323
29JUN26 610.00 P 41.50 41.50 41.50 43.21 +4.37 23 20 2,321 +20
29JUN26 620.00 P 49.35 49.35 49.35 49.58 +5.38 24 3 4,207 +3
29JUN26 630.00 P 53.75 55.50 53.50 55.67 +6.23 24 8 1,520 -1
29JUN26 640.00 P 60.00 60.00 60.00 62.35 +6.62 24 2 2,138 0
29JUN26 650.00 P 63.20 67.00 63.20 67.68 +5.54 23 2 1,997 +2
29JUN26 660.00 P 75.00 75.00 75.00 76.85 +8.06 25 4 6,120 +4
29JUN26 670.00 P 0.00 0.00 0.00 84.28 +8.60 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 91.99 +9.27 25 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 99.77 +9.50 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 108.01 +10.15 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 116.32 +10.50 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 123.68 +9.70 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 132.19 +6.32 24 0 1,001 0
29JUN26 740.00 P 141.30 142.60 141.30 143.97 +9.15 27 700 1,101 +400
29JUN26 750.00 P 0.00 0.00 0.00 149.87 +6.67 24 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 158.97 +6.91 23 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 168.14 +7.02 22 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 179.23 +10.41 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 188.80 +10.87 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 198.44 +11.02 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 208.19 +11.06 26 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 218.04 +10.92 26 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 228.00 +10.89 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.00 +10.84 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 248.00 +10.90 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 258.00 +10.91 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 268.00 +10.93 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 278.00 +10.89 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 288.00 +10.89 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 298.00 +10.95 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 308.00 +10.90 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 318.00 +10.90 0 0 0 0
29SEP26 400.00 P 3.45 3.48 3.35 2.07 +0.89 28 40 396 +10
29SEP26 410.00 P 0.00 0.00 0.00 2.59 +1.04 27 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 3.22 +1.23 27 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 4.02 +1.33 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.94 +1.67 27 0 1 0
29SEP26 450.00 P 6.60 6.60 6.60 5.99 +1.81 27 1 11 +1
29SEP26 460.00 P 0.00 0.00 0.00 7.28 +2.15 27 3 3 +3
29SEP26 470.00 P 0.00 0.00 0.00 8.59 +2.03 27 0 2,319 0
29SEP26 480.00 P 10.00 10.06 9.95 10.33 +2.39 27 16 1,795 +14
29SEP26 490.00 P 0.00 0.00 0.00 12.09 +2.78 27 0 1,448 0
29SEP26 500.00 P 13.00 13.58 13.00 13.77 +2.31 26 12 2,858 +12
29SEP26 510.00 P 0.00 0.00 0.00 16.01 +2.52 26 0 747 0
29SEP26 520.00 P 0.00 0.00 0.00 18.37 +2.43 26 0 1,560 0
29SEP26 530.00 P 0.00 0.00 0.00 21.22 +2.80 26 0 478 0
29SEP26 540.00 P 22.72 22.72 22.72 24.09 +2.82 26 1 864 0
29SEP26 550.00 P 26.22 26.56 26.22 27.39 +3.24 25 7 2,261 +3
29SEP26 560.00 P 29.15 30.00 29.15 30.94 +3.71 25 12 1,189 0
29SEP26 570.00 P 32.80 33.88 32.80 34.56 +3.84 25 31 483 +6
29SEP26 580.00 P 0.00 0.00 0.00 38.83 +4.14 25 0 1,125 0
29SEP26 590.00 P 41.00 42.00 41.00 43.14 +4.38 25 2 413 0
29SEP26 600.00 P 47.50 47.50 47.50 47.73 +4.32 25 1 11,370 0
29SEP26 610.00 P 0.00 0.00 0.00 53.00 +4.88 25 0 872 0
29SEP26 620.00 P 0.00 0.00 0.00 58.82 +5.22 25 0 367 0
29SEP26 630.00 P 0.00 0.00 0.00 64.91 +6.02 25 0 1,215 0
29SEP26 640.00 P 0.00 0.00 0.00 71.16 +7.00 25 0 527 0
29SEP26 650.00 P 0.00 0.00 0.00 77.70 +6.31 25 0 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 85.58 +7.85 26 0 862 0
29SEP26 670.00 P 0.00 0.00 0.00 92.73 +8.12 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 99.95 +8.22 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 107.49 +8.60 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 113.92 +5.23 25 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 121.87 +5.35 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 130.00 +5.59 25 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 138.32 +5.81 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.66 +5.91 25 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 155.15 +6.05 25 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 163.80 +6.09 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 172.68 +6.39 25 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 181.49 +6.42 25 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 190.43 +6.59 25 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 199.49 +6.71 25 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 208.64 +6.88 24 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 218.05 +7.18 24 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 229.20 +9.23 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 238.79 +9.64 27 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 248.45 +11.24 27 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 258.25 +11.15 27 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 268.05 +10.94 27 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 278.00 +10.89 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.00 +10.89 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 298.00 +10.92 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 308.00 +10.90 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 318.00 +10.90 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 328.00 +10.97 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 338.00 +10.98 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 348.00 +10.99 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 358.00 +10.98 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 368.00 +11.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 378.00 +11.01 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 388.00 +11.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 398.00 +11.02 0 0 0 0
30DEC26 400.00 P 5.40 5.40 5.35 2.38 -0.27 25 19 419 +15
30DEC26 410.00 P 0.00 0.00 0.00 2.99 -0.34 25 0 2 0
30DEC26 420.00 P 6.70 6.70 6.62 3.77 -0.21 25 9 13 +9
30DEC26 430.00 P 7.19 7.19 7.19 4.89 -0.04 25 3 73 +3
30DEC26 440.00 P 0.00 0.00 0.00 5.81 -0.08 25 0 5 0
30DEC26 450.00 P 0.00 0.00 0.00 7.40 -0.01 25 0 57 0
30DEC26 460.00 P 0.00 0.00 0.00 8.84 +0.05 25 0 8 0
30DEC26 470.00 P 10.65 10.65 10.65 10.71 +0.62 25 2 39 +2
30DEC26 480.00 P 14.26 14.26 14.26 12.28 +0.02 25 10 15 +10
30DEC26 490.00 P 16.10 16.10 16.10 14.46 +0.30 25 100 369 +100
30DEC26 500.00 P 17.88 18.30 17.76 17.44 +0.92 25 148 386 +130
30DEC26 510.00 P 0.00 0.00 0.00 20.03 +1.05 26 0 218 0
30DEC26 520.00 P 22.88 23.41 22.88 23.21 +1.65 26 4 639 +4
30DEC26 530.00 P 26.20 26.20 26.20 26.17 +1.69 26 9 198 0
30DEC26 540.00 P 29.10 29.10 29.10 28.65 +1.25 25 2 726 +2
30DEC26 550.00 P 33.00 33.00 32.50 32.00 +0.88 25 15 262 +14
30DEC26 560.00 P 0.00 0.00 0.00 36.34 +2.28 25 0 406 0
30DEC26 570.00 P 0.00 0.00 0.00 40.57 +2.43 25 0 366 0
30DEC26 580.00 P 0.00 0.00 0.00 44.89 +3.33 25 0 1,253 0
30DEC26 590.00 P 48.33 50.32 48.33 49.63 +3.38 25 5 186 -3
30DEC26 600.00 P 52.80 54.50 52.80 54.18 +3.37 25 29 9,462 +22
30DEC26 610.00 P 58.50 60.00 58.50 59.97 +4.80 25 5 268 +5
30DEC26 620.00 P 0.00 0.00 0.00 65.62 +4.87 25 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 71.62 +5.24 25 0 194 0
30DEC26 640.00 P 0.00 0.00 0.00 77.94 +5.58 25 0 6 0
30DEC26 650.00 P 0.00 0.00 0.00 84.62 +6.15 25 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 89.09 +4.23 25 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 97.46 +4.22 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 104.61 +4.39 25 0 50 0
30DEC26 690.00 P 0.00 0.00 0.00 112.03 +4.64 25 0 0 0
30DEC26 700.00 P 110.00 110.00 110.00 119.48 +4.74 25 10 103 +10
30DEC26 710.00 P 0.00 0.00 0.00 127.29 +4.99 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 135.13 +5.13 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 143.20 +5.32 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 151.36 +5.51 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 159.65 +5.66 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 168.06 +5.80 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.57 +5.94 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 185.19 +6.07 26 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.91 +6.20 26 0 0 0
30DEC26 800.00 P 196.00 198.00 196.00 202.68 +6.29 26 10 80 +10
30DEC26 810.00 P 0.00 0.00 0.00 211.57 +6.33 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 220.58 +6.48 26 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 229.59 +6.61 25 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 238.79 +6.80 25 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 249.47 +8.40 27 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 258.99 +8.83 27 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.55 +9.20 27 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 278.30 +10.98 27 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.09 +10.98 27 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 298.00 +10.92 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 308.00 +10.90 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 318.00 +10.90 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 328.00 +10.96 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 338.00 +10.97 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 348.00 +10.99 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 358.00 +10.98 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 368.00 +11.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 378.00 +11.01 0 0 0 0
30DEC26 990.00 P 386.64 386.64 386.64 388.00 +11.00 0 1 1 +1
30DEC26 1,000.00 P 0.00 0.00 0.00 398.00 +11.02 0 0 0 0
TOTAL PUT 41,181 1,059,114 +11,872
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 91.70
30DEC25 50.00 C 0.00 0.00 0.00 42.29 +1.41 271 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.23 +0.84 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.26 +1.37 231 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.92 +1.53 227 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.74 +0.85 101 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.24 +0.85 87 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.74 +0.84 71 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.85 +1.45 157 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.38 +1.48 143 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.82 +1.42 125 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.09 +1.19 98 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.67 +1.27 89 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.75 +0.84 32 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.25 +0.84 0 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.76 +0.82 23 0 85 0
30DEC25 87.50 C 0.00 0.00 0.00 4.37 +0.80 24 0 75 0
30DEC25 90.00 C 1.86 1.86 1.86 2.17 +0.47 21 15 177 0
30DEC25 92.50 C 0.44 0.63 0.44 0.77 +0.17 21 105 387 +86
30DEC25 95.00 C 0.11 0.18 0.11 0.18 +0.02 22 55 383 -15
30DEC25 97.50 C 0.00 0.00 0.00 0.03 0.00 22 0 397 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 38 10 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.40 +0.84 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.91 +0.85 33 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 25.02 +1.45 68 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.38 +1.48 58 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.89 +1.47 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.09 +0.96 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.67 +0.97 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.46 +1.12 35 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.80 +0.69 26 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.66 +0.60 26 0 15 0
29JAN26 87.50 C 5.49 5.49 5.49 5.86 +0.62 27 15 60 +15
29JAN26 90.00 C 4.00 4.00 4.00 4.19 +0.50 26 6 111 -3
29JAN26 92.50 C 2.72 2.72 2.72 2.82 +0.32 26 2 82 0
29JAN26 95.00 C 0.00 0.00 0.00 1.80 +0.17 25 0 130 0
29JAN26 97.50 C 0.00 0.00 0.00 1.11 +0.09 25 0 170 0
29JAN26 100.00 C 0.61 0.61 0.61 0.65 +0.04 26 5 129 +5
29JAN26 102.50 C 0.28 0.28 0.28 0.37 +0.03 26 6 875 +6
29JAN26 105.00 C 0.00 0.00 0.00 0.19 0.00 26 0 871 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 0.00 26 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.97 +1.41 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.07 +1.01 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.02 +1.42 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.38 +1.20 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.89 +1.10 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.25 +0.78 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.37 +1.21 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.06 +1.09 32 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 10.89 +0.97 30 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.89 +0.84 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 6.99 +0.60 28 0 69 0
26FEB26 90.00 C 0.00 0.00 0.00 5.44 +0.56 27 0 60 0
26FEB26 92.50 C 0.00 0.00 0.00 4.12 +0.45 27 0 104 0
26FEB26 95.00 C 2.93 2.93 2.93 3.05 +0.33 27 15 181 0
26FEB26 97.50 C 0.00 0.00 0.00 2.19 +0.22 27 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.54 +0.14 27 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.07 +0.10 27 0 323 0
26FEB26 105.00 C 0.00 0.00 0.00 0.73 +0.07 27 0 369 0
26FEB26 107.50 C 0.00 0.00 0.00 0.49 +0.05 27 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.29 +1.25 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.64 +1.07 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.81 +1.70 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.92 +1.26 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.21 +0.99 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.97 +1.17 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.07 +0.68 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.16 +1.15 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.83 +1.18 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.73 +1.38 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.50 +0.39 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.83 +0.85 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.98 +1.01 33 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 11.53 +0.43 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.65 +0.25 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.46 +0.58 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 7.00 +0.57 30 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.72 +0.51 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.62 +0.44 30 0 182 0
30MAR26 97.50 C 0.00 0.00 0.00 3.69 +0.35 30 0 108 0
30MAR26 100.00 C 0.00 0.00 0.00 2.91 +0.26 30 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.29 +0.22 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.77 +0.16 30 0 133 0
30MAR26 107.50 C 1.20 1.30 1.20 1.36 +0.13 30 60 289 +35
30MAR26 110.00 C 0.00 0.00 0.00 1.03 +0.10 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.78 +0.06 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.44 +0.04 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.33 +0.04 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.51 +1.11 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.83 +0.57 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.95 +1.11 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.47 +0.83 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.84 +0.32 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.54 +0.99 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.70 +0.25 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.83 +0.17 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.97 +0.98 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.91 +0.45 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.87 +0.81 32 0 0 0
29JUN26 90.00 C 8.83 8.83 8.83 9.20 +0.52 31 7 13 +7
29JUN26 92.50 C 0.00 0.00 0.00 7.97 +0.48 30 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.86 +0.42 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.89 +0.38 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.03 +0.29 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.30 +0.27 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.66 +0.21 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.11 +0.21 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.64 +0.17 30 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.29 +0.17 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.93 +0.12 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.61 +0.12 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.35 +0.09 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.13 +0.09 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.68 +0.90 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.10 +1.51 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.77 +1.30 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.28 +0.86 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.33 +0.88 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.88 +0.30 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.01 +1.22 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.53 +1.11 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.24 +0.29 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.87 +0.36 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.33 +0.09 30 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.10 +0.43 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.02 +0.39 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.98 +0.39 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.06 +0.32 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.21 +0.33 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.42 +0.26 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.74 +0.26 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.06 +0.20 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.53 +0.21 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.12 +0.21 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.54 +0.05 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.23 +0.25 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.82 +0.12 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.51 +0.12 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.21 +0.12 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.92 +0.08 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.77 +0.69 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.13 +0.98 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.66 +1.36 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.86 +1.32 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.51 +0.59 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.46 +1.04 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.75 +0.23 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.63 +0.49 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.95 +0.06 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.74 +0.46 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.67 +0.41 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.64 +0.41 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.68 +0.34 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.83 +0.34 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.99 +0.32 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.28 +0.28 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.60 +0.28 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.93 +0.22 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.41 +0.06 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.88 +0.07 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.51 +0.17 31 0 0 0
TOTAL CALL 301 10,210 +136
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC25 75.00 P 0.03 0.03 0.03 0.01 0.00 56 11 69 -4
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 332 0
30DEC25 82.50 P 0.04 0.04 0.04 0.01 0.00 31 2 357 -2
30DEC25 85.00 P 0.05 0.05 0.05 0.01 -0.02 23 3 329 0
30DEC25 87.50 P 0.22 0.22 0.22 0.08 -0.13 22 3 418 -3
30DEC25 90.00 P 0.61 0.78 0.54 0.46 -0.41 22 96 321 0
30DEC25 92.50 P 2.41 2.41 1.77 1.50 -0.78 21 46 220 -15
30DEC25 95.00 P 4.15 4.15 3.76 3.46 -0.93 22 32 225 -32
30DEC25 97.50 P 6.68 6.80 6.68 5.96 -0.69 33 41 106 -1
30DEC25 100.00 P 0.00 0.00 0.00 8.30 -0.85 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 10.99 -0.66 54 0 15 0
30DEC25 105.00 P 0.00 0.00 0.00 13.30 -0.85 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.80 -0.85 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.30 -1.08 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.26 -0.62 103 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.30 -1.08 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.80 -1.08 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.30 -1.08 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.80 -1.08 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.30 -1.07 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.80 -1.07 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.29 -0.08 182 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 40.80 -1.07 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.30 -1.07 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 45.80 -1.07 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.51 -0.85 158 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 50.80 -1.06 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.30 -1.06 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.80 -1.06 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.30 -1.06 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.80 -1.06 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.30 -1.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.09 -0.76 202 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.30 -1.05 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JAN26 75.00 P 0.14 0.14 0.14 0.02 -0.02 26 15 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.06 -0.04 26 0 44 0
29JAN26 80.00 P 0.37 0.37 0.37 0.15 -0.08 26 4 108 +4
29JAN26 82.50 P 0.60 0.60 0.60 0.34 -0.16 26 2 113 +2
29JAN26 85.00 P 1.00 1.00 1.00 0.71 -0.26 26 2 183 +2
29JAN26 87.50 P 1.57 1.60 1.57 1.31 -0.38 26 6 233 0
29JAN26 90.00 P 0.00 0.00 0.00 2.21 -0.51 26 0 183 0
29JAN26 92.50 P 0.00 0.00 0.00 3.37 -0.67 26 0 69 0
29JAN26 95.00 P 0.00 0.00 0.00 4.84 -0.74 25 0 162 0
29JAN26 97.50 P 0.00 0.00 0.00 6.69 -0.75 26 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 8.74 -0.81 26 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.31 -0.50 32 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.34 -0.85 26 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.80 -0.85 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.30 -1.08 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.26 -0.62 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.30 -1.08 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.80 -1.08 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.65 -0.73 56 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.80 -1.08 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.30 -0.08 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.55 -0.14 27 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.94 -0.19 27 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 1.51 -0.28 27 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 2.28 -0.38 27 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 3.23 -0.53 27 0 136 0
26FEB26 92.50 P 0.00 0.00 0.00 4.44 -0.62 27 0 100 0
26FEB26 95.00 P 0.00 0.00 0.00 5.84 -0.74 27 0 87 0
26FEB26 97.50 P 0.00 0.00 0.00 7.58 -0.64 27 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.17 -0.98 25 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.31 -0.93 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.67 -0.79 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.98 -0.80 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.35 -1.04 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.26 -0.62 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.00 -0.38 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.80 -1.08 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.33 -0.07 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.55 -0.10 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.87 -0.13 30 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.32 -0.17 30 0 57 0
30MAR26 82.50 P 0.00 0.00 0.00 1.90 -0.23 30 0 55 0
30MAR26 85.00 P 2.81 2.81 2.81 2.65 -0.29 30 1 150 +1
30MAR26 87.50 P 0.00 0.00 0.00 3.54 -0.39 30 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 4.53 -0.56 30 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.75 -0.62 30 0 24 0
30MAR26 95.00 P 7.65 7.65 7.65 7.16 -0.69 30 1 126 +1
30MAR26 97.50 P 0.00 0.00 0.00 9.05 -0.34 31 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.86 -0.31 32 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.80 -0.31 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.44 -0.72 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.05 -0.26 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 18.84 -0.82 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.26 -0.67 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.00 -0.40 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.20 -0.68 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.89 -0.49 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.46 -0.42 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.30 -1.07 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 35.80 -1.07 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.29 -0.08 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.48 -0.39 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.33 -1.04 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 -0.05 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 -0.07 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.95 -0.10 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.35 -0.14 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.84 -0.16 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.45 -0.20 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.16 -0.25 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.98 -0.29 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.97 -0.32 31 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 6.04 -0.40 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.19 -0.46 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.47 -0.51 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.88 -0.55 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.41 -0.53 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.41 -0.18 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.74 -0.60 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.23 -1.14 29 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.22 -1.11 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.62 -0.75 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.41 -1.06 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.53 -1.09 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.45 -0.38 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.89 -1.18 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.56 -0.79 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.70 -0.97 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.33 -0.64 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.79 -0.05 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.04 -0.11 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.11 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.86 -0.14 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.44 -0.19 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.10 -0.20 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.83 -0.26 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.67 -0.26 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.63 -0.32 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.67 -0.34 32 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.85 -0.40 32 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.10 -0.42 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.49 -0.47 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.94 -0.48 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.52 -0.54 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.17 -0.54 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.83 -0.65 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.46 -0.80 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.53 -0.59 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.93 -1.11 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.39 -0.63 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.69 -0.37 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.83 -0.31 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.99 -0.27 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.80 -0.63 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.95 -0.67 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.83 -1.02 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.00 -0.14 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.50 -0.17 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.23 -0.19 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.92 -0.24 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.75 -0.25 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.63 -0.30 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.66 -0.31 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.71 -0.37 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.95 -0.37 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.20 -0.40 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.60 -0.45 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.06 -0.45 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.59 -0.52 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.25 -0.52 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.73 -0.75 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.41 -0.91 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.44 -0.72 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.01 -1.02 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.27 -0.69 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.34 -0.57 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.97 -0.99 32 0 0 0
TOTAL PUT 265 6,700 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.96
30DEC25 14.50 C 0.00 0.00 0.00 11.56 +0.05 235 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.06 +0.05 222 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.56 +0.05 211 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.06 +0.05 199 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.56 +0.05 188 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.06 +0.05 177 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.56 +0.05 167 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.07 +0.06 160 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.57 +0.06 150 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.07 +0.06 140 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.56 +0.05 127 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.07 +0.06 121 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.07 +0.06 102 0 2 0
30DEC25 22.00 C 4.02 4.02 4.02 3.97 -0.05 0 1 10 -1
30DEC25 23.00 C 0.00 0.00 0.00 2.97 -0.05 0 0 10 0
30DEC25 24.00 C 2.12 2.12 2.12 1.97 -0.05 0 40 13 -30
30DEC25 25.00 C 1.10 1.13 1.10 0.98 -0.05 14 7 214 -7
30DEC25 26.00 C 0.20 0.22 0.16 0.19 -0.08 14 96 1,173 +79
30DEC25 27.00 C 0.02 0.02 0.02 0.01 -0.01 16 30 2,071 -30
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 38 4 458 -4
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.10 +0.04 67 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.61 +0.05 64 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.11 +0.10 60 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.61 +0.10 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.11 +0.10 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.13 +0.06 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.04 -0.04 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.06 -0.04 15 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.22 -0.03 17 0 975 0
29JAN26 26.00 C 0.55 0.55 0.50 0.52 -0.01 15 49 406 -38
29JAN26 27.00 C 0.21 0.21 0.19 0.17 -0.02 15 67 551 -4
29JAN26 28.00 C 0.05 0.05 0.05 0.05 0.00 16 71 565 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 16 0 152 0
29JAN26 30.00 C 0.01 0.01 0.01 0.01 0.00 20 2 244 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 28 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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
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 0.00 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.61 0.00 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.12 +0.01 41 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.63 +0.02 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.16 +0.09 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.19 +0.11 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.09 -0.04 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.11 -0.04 16 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.24 -0.04 18 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.41 -0.05 17 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 0.75 -0.04 15 0 59 0
26FEB26 27.00 C 0.35 0.35 0.35 0.35 -0.04 15 100 543 +100
26FEB26 28.00 C 0.00 0.00 0.00 0.14 -0.03 15 0 124 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 17 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.59 -0.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.09 -0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.60 -0.04 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.10 -0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.61 -0.04 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.11 -0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.62 -0.04 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.23 +0.12 39 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.73 +0.11 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.24 +0.11 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.27 +0.12 30 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.15 -0.06 14 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.22 -0.05 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.35 -0.06 17 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.60 -0.06 17 0 47 0
30MAR26 26.00 C 0.00 0.00 0.00 1.01 -0.04 17 1 632 +1
30MAR26 27.00 C 0.65 0.65 0.64 0.57 -0.04 16 6 416 +6
30MAR26 28.00 C 0.00 0.00 0.00 0.32 -0.02 17 0 425 0
30MAR26 29.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 9.15 -0.04 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.65 -0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.16 -0.04 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.77 +0.11 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.28 +0.12 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.80 +0.12 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.31 +0.11 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.36 +0.11 24 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.31 -0.03 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.45 -0.03 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.68 -0.02 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.01 -0.02 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.48 +0.04 18 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.05 +0.04 18 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.67 -0.03 18 0 35 0
29JUN26 29.00 C 0.41 0.41 0.41 0.45 -0.03 18 10 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 0.00 18 0 712 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 0.00 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 8.18 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.77 +0.04 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.29 +0.06 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.85 +0.11 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.38 +0.09 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.09 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.54 -0.05 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 +0.06 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.03 -0.06 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.41 -0.05 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.89 +0.02 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.44 +0.01 18 0 76 0
29SEP26 28.00 C 1.06 1.06 0.99 1.06 -0.02 18 32 53 +32
29SEP26 29.00 C 0.00 0.00 0.00 0.76 -0.04 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.03 18 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.03 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.35 -0.05 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.89 -0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.43 -0.05 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.98 -0.04 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.53 -0.05 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.67 -0.05 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.87 -0.05 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.13 -0.05 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.45 -0.06 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.85 -0.05 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.26 -0.04 19 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.82 -0.04 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.44 -0.04 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.13 -0.04 19 0 20 0
30DEC26 30.00 C 0.71 0.71 0.69 0.88 -0.04 19 39 41 +29
30DEC26 31.00 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 3 0
TOTAL CALL 555 19,480 +133
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 171 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 651 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 996 0
30DEC25 25.00 P 0.01 0.02 0.01 0.01 -0.01 16 20 2,045 -18
30DEC25 26.00 P 0.13 0.15 0.10 0.21 -0.04 13 33 1,607 +10
30DEC25 27.00 P 0.90 0.92 0.88 1.04 +0.03 0 15 587 +1
30DEC25 28.00 P 0.00 0.00 0.00 2.04 +0.04 0 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 9 0
30DEC25 31.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.04 -0.01 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.04 -0.01 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.04 -0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.03 0.00 16 0 545 0
29JAN26 25.00 P 0.15 0.16 0.15 0.15 +0.01 15 31 1,054 -9
29JAN26 26.00 P 0.42 0.44 0.42 0.51 +0.03 15 26 753 -5
29JAN26 27.00 P 1.07 1.15 1.07 1.14 +0.01 15 4 323 +3
29JAN26 28.00 P 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.04 -0.01 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.04 -0.01 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.04 -0.01 0 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 0.00 0.00 0.00 0.02 -0.01 16 0 263 0
26FEB26 24.00 P 0.11 0.13 0.11 0.09 -0.01 16 40 382 -20
26FEB26 25.00 P 0.28 0.28 0.28 0.28 -0.01 16 20 291 +20
26FEB26 26.00 P 0.66 0.66 0.66 0.65 -0.01 15 10 199 +10
26FEB26 27.00 P 0.00 0.00 0.00 1.26 0.00 15 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.08 +0.02 15 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.05 0.00 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.04 -0.01 0 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 0.00 0.00 0.00 0.03 0.00 18 0 106 0
30MAR26 23.00 P 0.13 0.14 0.13 0.08 0.00 17 64 319 -2
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 535 0
30MAR26 25.00 P 0.46 0.46 0.45 0.45 -0.02 17 7 452 -3
30MAR26 26.00 P 0.00 0.00 0.00 0.85 -0.03 17 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 1.44 0.00 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.18 +0.01 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.06 +0.02 16 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.05 0.00 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.04 -0.01 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.04 -0.01 0 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 0.00 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 193 0
29JUN26 23.00 P 0.31 0.31 0.31 0.30 +0.01 18 20 69 +20
29JUN26 24.00 P 0.00 0.00 0.00 0.54 +0.01 18 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 +0.01 18 0 174 0
29JUN26 26.00 P 0.00 0.00 0.00 1.30 -0.03 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.86 -0.05 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.56 +0.03 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.33 +0.04 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.17 +0.04 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.05 -0.09 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.05 0.00 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.04 -0.01 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.04 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 18 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 0.05 -0.01 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.01 18 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.01 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.02 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.57 -0.05 18 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.08 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 0.00 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 +0.01 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 +0.02 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 -0.09 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 -0.09 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 -0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.05 0.00 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 -0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.04 -0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 -0.01 20 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.01 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.42 -0.01 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.01 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 0.00 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 0.00 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.72 +0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.30 -0.15 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 +0.02 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.08 +0.01 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 0.00 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
TOTAL PUT 290 17,350 +7
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$ 568.00
30DEC25 320.00 C 0.00 0.00 0.00 248.19 -7.03 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 238.20 -7.03 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 228.21 -7.03 105 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 218.21 -7.03 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 208.22 -7.03 88 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 198.22 -7.04 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 188.23 -7.03 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 178.24 -7.03 77 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 168.24 -7.04 0 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 158.25 -7.03 62 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 148.26 -7.03 65 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 138.26 -7.04 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 128.27 -7.04 53 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 118.27 -7.04 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 108.28 -7.04 39 4 488 -4
30DEC25 470.00 C 0.00 0.00 0.00 98.29 -7.04 42 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 88.29 -7.04 0 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 78.30 -7.04 31 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 68.30 -7.05 0 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 58.31 -7.05 18 190 194 -133
30DEC25 520.00 C 0.00 0.00 0.00 48.32 -7.06 20 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 38.37 -7.09 21 0 200 0
30DEC25 540.00 C 0.00 0.00 0.00 28.60 -7.13 21 0 377 0
30DEC25 550.00 C 20.66 20.66 20.10 20.01 -6.47 24 33 856 -7
30DEC25 560.00 C 11.94 12.05 10.21 11.96 -5.88 22 64 719 +15
30DEC25 570.00 C 6.65 7.89 4.98 6.06 -4.98 21 463 2,059 0
30DEC25 580.00 C 3.34 3.34 2.54 2.53 -3.66 21 901 1,689 +783
30DEC25 590.00 C 1.40 1.40 1.03 0.85 -2.22 21 4 318 +2
30DEC25 600.00 C 0.36 0.36 0.36 0.23 -1.19 21 30 460 -30
30DEC25 610.00 C 0.00 0.00 0.00 0.05 -0.49 21 0 215 0
30DEC25 620.00 C 0.19 0.19 0.10 0.01 -0.17 21 7 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30DEC25 680.00 C 0.10 0.10 0.10 0.01 0.00 41 1 300 -1
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 128.36 -8.11 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 118.52 -8.00 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 109.57 -7.04 27 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 99.71 -7.03 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 89.94 -7.01 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 80.31 -6.98 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 70.91 -6.92 27 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 61.82 -6.81 27 0 22 0
29JAN26 520.00 C 0.00 0.00 0.00 53.15 -6.65 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 45.01 -6.42 27 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 37.50 -6.11 27 0 136 0
29JAN26 550.00 C 31.80 31.80 31.80 31.44 -5.00 28 30 153 +20
29JAN26 560.00 C 23.75 23.75 23.75 25.36 -4.47 28 13 108 -5
29JAN26 570.00 C 20.50 20.50 19.80 19.80 -4.20 27 21 326 +15
29JAN26 580.00 C 15.50 15.50 15.50 15.54 -3.19 27 1 83 0
29JAN26 590.00 C 12.29 12.29 12.29 11.80 -2.98 27 15 133 -15
29JAN26 600.00 C 0.00 0.00 0.00 8.78 -3.02 27 0 131 0
29JAN26 610.00 C 6.96 6.96 6.96 6.41 -2.64 27 2 64 +2
29JAN26 620.00 C 0.00 0.00 0.00 4.59 -2.14 27 0 152 0
29JAN26 630.00 C 0.00 0.00 0.00 3.22 -1.70 27 0 48 0
29JAN26 640.00 C 0.00 0.00 0.00 2.22 -1.31 27 0 10 0
29JAN26 650.00 C 0.00 0.00 0.00 1.50 -0.99 27 0 60 0
29JAN26 660.00 C 0.00 0.00 0.00 0.99 -0.74 27 0 93 0
29JAN26 670.00 C 0.00 0.00 0.00 0.63 -0.52 27 0 68 0
29JAN26 680.00 C 0.95 0.95 0.95 0.40 -0.37 27 3 13 0
29JAN26 690.00 C 0.00 0.00 0.00 0.25 -0.28 27 0 186 0
26FEB26 440.00 C 0.00 0.00 0.00 130.35 -6.96 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 120.68 -6.93 23 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 111.10 -6.91 26 4 4 +4
26FEB26 470.00 C 0.00 0.00 0.00 102.31 -6.22 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 93.16 -6.77 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 84.28 -6.65 29 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 75.73 -6.51 29 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 67.57 -6.32 29 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 59.84 -6.10 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 52.59 -5.84 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 45.86 -5.55 29 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 40.12 -4.78 30 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 34.49 -4.28 30 0 68 0
26FEB26 570.00 C 0.00 0.00 0.00 29.47 -3.93 30 0 68 0
26FEB26 580.00 C 0.00 0.00 0.00 25.06 -3.57 30 0 36 0
26FEB26 590.00 C 22.00 22.00 22.00 21.08 -3.37 30 1 92 -1
26FEB26 600.00 C 0.00 0.00 0.00 17.51 -3.31 30 0 469 0
26FEB26 610.00 C 0.00 0.00 0.00 14.42 -3.09 30 0 129 0
26FEB26 620.00 C 12.31 12.31 12.31 11.79 -2.72 30 15 442 +1
26FEB26 630.00 C 0.00 0.00 0.00 9.56 -2.37 30 0 318 0
26FEB26 640.00 C 8.58 8.58 8.58 7.69 -2.05 30 15 15 +15
26FEB26 650.00 C 0.00 0.00 0.00 6.14 -1.76 30 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.72 -1.64 29 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.72 -1.22 29 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 249.26 -7.97 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 239.34 -7.96 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 229.44 -7.93 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 219.55 -7.90 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 209.69 -7.84 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 199.86 -7.76 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 190.05 -7.69 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 180.22 -7.66 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 170.46 -7.59 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 160.75 -4.53 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 151.10 -4.38 26 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 141.58 -4.32 28 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 132.12 -5.19 29 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 122.75 -4.86 29 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 113.63 -4.38 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 105.50 -3.53 31 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 96.91 -3.67 31 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 88.75 -6.44 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 80.87 -6.24 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 73.35 -6.15 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 66.30 -5.84 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 59.51 -5.79 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 53.39 -5.39 31 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 47.96 -6.34 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 42.72 -3.63 32 0 73 0
30MAR26 570.00 C 0.00 0.00 0.00 37.38 -3.94 31 0 91 0
30MAR26 580.00 C 32.50 32.50 32.50 33.10 -3.67 31 5 85 +5
30MAR26 590.00 C 0.00 0.00 0.00 29.23 -3.41 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 25.76 -3.18 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 22.41 -3.20 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 19.34 -3.30 32 0 43 0
30MAR26 630.00 C 16.50 16.50 16.50 16.69 -2.90 32 1 19 0
30MAR26 640.00 C 0.00 0.00 0.00 14.29 -2.73 32 0 66 0
30MAR26 650.00 C 0.00 0.00 0.00 12.22 -2.41 32 0 265 0
30MAR26 660.00 C 0.00 0.00 0.00 10.11 -2.48 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 8.55 -1.92 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 7.26 -1.64 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 6.05 -1.56 31 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 5.14 -1.42 31 0 35 0
29JUN26 350.00 C 0.00 0.00 0.00 221.30 -6.15 29 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 211.72 -5.81 30 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 202.19 -5.43 30 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 192.74 -5.00 31 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 183.40 -4.48 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 174.17 -4.01 31 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 165.09 -4.18 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 156.19 -4.23 31 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 147.38 -4.24 31 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 138.95 -4.19 31 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 130.67 -4.22 31 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 122.63 -4.20 31 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 114.95 -4.33 31 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 109.24 -2.47 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 101.96 -2.67 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 95.34 -2.52 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 88.72 -5.55 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 82.56 -5.10 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 76.67 -5.11 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 70.87 -5.03 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 65.76 -4.61 33 0 28 0
29JUN26 560.00 C 58.89 58.89 58.89 59.90 -3.40 32 2 3 +2
29JUN26 570.00 C 0.00 0.00 0.00 55.26 -3.73 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 51.43 -3.12 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 46.14 -4.28 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 42.41 -4.15 32 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 39.02 -3.97 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 35.88 -3.90 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 33.00 -3.72 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 30.37 -3.54 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 28.42 -2.88 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 25.20 -3.31 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 22.98 -2.40 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 20.75 -2.41 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 18.82 -2.11 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 17.14 -1.91 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 148.91 -4.06 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 141.33 -4.05 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 134.00 -3.32 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 126.91 -3.44 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 120.08 -3.47 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 113.50 -3.74 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 108.55 -2.38 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 102.66 -2.16 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 96.89 -2.33 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 91.12 -2.51 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 85.92 -2.20 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 80.92 -4.93 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 75.92 -4.94 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 71.17 -3.60 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 66.87 -3.52 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 63.26 -3.00 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 59.48 -2.52 34 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 54.60 -4.07 33 0 30 0
29SEP26 620.00 C 0.00 0.00 0.00 51.24 -3.98 33 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 48.12 -3.85 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 45.19 -3.88 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 43.22 -2.97 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 39.30 -4.57 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 36.52 -3.29 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 33.96 -3.08 34 0 0 0
29SEP26 690.00 C 34.52 34.52 34.52 31.80 -2.72 34 1 5 +1
29SEP26 700.00 C 0.00 0.00 0.00 29.64 -2.73 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 157.74 -3.94 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 150.58 -3.89 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 143.64 -3.87 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 136.93 -3.58 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 130.44 -2.76 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 124.19 -2.78 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 118.17 -2.68 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 112.38 -2.95 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 106.82 -2.99 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 101.48 -2.81 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 97.27 -1.94 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 92.34 -2.09 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 87.41 -2.25 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 83.10 -4.72 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 78.02 -3.07 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 73.93 -3.07 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 70.12 -2.99 33 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 66.47 -2.94 33 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 63.04 -2.87 33 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 59.78 -2.81 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 56.73 -2.72 34 0 0 0
30DEC26 650.00 C 55.00 55.00 55.00 54.56 -3.44 34 1 1 0
30DEC26 660.00 C 0.00 0.00 0.00 49.42 - 33 0 0 -
TOTAL CALL 1,827 18,005 +669
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 127 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 120 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 102 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 96 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 80 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 74 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 59 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 45 0 309 0
30DEC25 480.00 P 0.07 0.07 0.05 0.01 0.00 40 17 1,460 -17
30DEC25 490.00 P 0.09 0.09 0.08 0.01 0.00 35 30 1,027 0
30DEC25 500.00 P 0.10 0.10 0.10 0.01 0.00 31 20 731 +1
30DEC25 510.00 P 0.10 0.10 0.10 0.01 0.00 26 8 567 +8
30DEC25 520.00 P 0.30 0.30 0.30 0.01 -0.01 22 6 657 -6
30DEC25 530.00 P 0.35 0.40 0.24 0.05 -0.04 21 163 515 -45
30DEC25 540.00 P 0.55 0.55 0.55 0.28 -0.07 21 18 799 +3
30DEC25 550.00 P 1.08 1.78 1.00 1.14 +0.02 21 67 857 +5
30DEC25 560.00 P 3.90 4.37 3.70 3.19 +0.45 20 146 321 -8
30DEC25 570.00 P 6.00 9.00 6.00 7.35 +1.35 20 190 276 -21
30DEC25 580.00 P 13.00 15.28 13.00 13.74 +2.39 19 15 104 -13
30DEC25 590.00 P 0.00 0.00 0.00 22.58 +4.78 21 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 32.06 +5.98 21 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 42.00 +6.72 0 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 52.00 +6.98 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 62.00 +7.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 72.00 +7.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 82.00 +7.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 92.00 +7.00 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 102.00 +7.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 113.20 +6.71 79 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 123.19 +6.71 84 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 133.23 +6.71 89 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 143.19 +6.72 93 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 153.20 +6.74 98 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 163.20 +6.75 103 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 173.20 +6.75 107 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.04 0.00 27 0 105 0
29JAN26 460.00 P 0.00 0.00 0.00 0.09 0.00 27 0 148 0
29JAN26 470.00 P 0.00 0.00 0.00 0.19 0.00 27 0 371 0
29JAN26 480.00 P 1.07 1.07 1.07 0.40 +0.03 27 2 1,322 -2
29JAN26 490.00 P 1.40 1.43 1.23 0.77 +0.08 27 14 147 +14
29JAN26 500.00 P 0.00 0.00 0.00 1.35 +0.13 27 0 235 0
29JAN26 510.00 P 0.00 0.00 0.00 2.26 +0.23 27 0 1,733 0
29JAN26 520.00 P 4.30 4.30 4.00 3.59 +0.38 27 11 221 +11
29JAN26 530.00 P 6.30 6.30 5.61 5.44 +0.57 27 156 345 +94
29JAN26 540.00 P 8.32 8.45 8.09 8.02 +0.91 27 69 266 -10
29JAN26 550.00 P 11.66 11.66 10.96 11.07 +1.14 27 102 391 +74
29JAN26 560.00 P 16.00 16.00 15.50 14.62 +0.97 26 107 381 +48
29JAN26 570.00 P 21.05 21.05 21.05 19.50 +1.43 26 15 245 0
29JAN26 580.00 P 0.00 0.00 0.00 24.88 +1.60 26 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 31.83 +2.56 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 38.94 +3.98 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 46.69 +4.54 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 55.00 +5.06 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 63.78 +5.53 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 72.95 +5.94 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 82.42 +6.27 27 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 92.13 +6.56 27 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 102.00 +6.79 0 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 113.20 +5.31 38 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 123.20 +5.40 40 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.42 +0.04 29 0 17 0
26FEB26 450.00 P 0.00 0.00 0.00 0.69 +0.07 29 0 24 0
26FEB26 460.00 P 1.29 1.29 1.29 1.10 +0.13 29 1 96 +1
26FEB26 470.00 P 0.00 0.00 0.00 1.68 +0.21 29 0 197 0
26FEB26 480.00 P 3.60 3.60 3.60 2.47 +0.24 29 5 167 0
26FEB26 490.00 P 3.95 3.95 3.85 3.63 +0.39 29 30 172 +27
26FEB26 500.00 P 5.35 5.35 5.35 5.07 +0.51 30 15 834 0
26FEB26 510.00 P 7.00 7.00 7.00 6.69 +0.48 29 6 20 +6
26FEB26 520.00 P 0.00 0.00 0.00 8.78 +0.61 29 0 55 0
26FEB26 530.00 P 0.00 0.00 0.00 11.36 +0.87 29 0 268 0
26FEB26 540.00 P 14.90 14.90 14.90 14.43 +1.14 29 1 103 0
26FEB26 550.00 P 0.00 0.00 0.00 18.23 +1.55 29 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 22.54 +1.83 29 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 27.52 +1.88 29 0 108 0
26FEB26 580.00 P 33.63 33.63 33.63 33.10 +2.54 29 14 30 0
26FEB26 590.00 P 0.00 0.00 0.00 39.50 +3.13 29 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 46.11 +2.85 29 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 53.15 +4.08 29 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 60.70 +4.58 29 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 68.56 +4.79 29 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 76.87 +5.19 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 85.50 +5.51 29 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 94.35 +5.72 29 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 103.55 +3.14 29 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 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.03 0.00 31 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.05 0.00 31 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.15 0.00 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 0.93 +0.06 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.38 +0.10 31 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 1.96 +0.17 31 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.68 +0.18 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.69 +0.27 31 0 87 0
30MAR26 470.00 P 5.40 5.40 5.40 4.93 +0.43 31 2 98 0
30MAR26 480.00 P 0.00 0.00 0.00 6.50 +0.58 31 0 180 0
30MAR26 490.00 P 0.00 0.00 0.00 8.23 +0.38 31 0 40 0
30MAR26 500.00 P 10.67 10.67 10.50 10.18 +0.35 31 1,022 2,319 +1,000
30MAR26 510.00 P 0.00 0.00 0.00 12.59 +0.69 31 0 56 0
30MAR26 520.00 P 16.10 16.10 16.10 15.46 +0.93 31 1 46 +1
30MAR26 530.00 P 0.00 0.00 0.00 18.75 +0.36 31 0 47 0
30MAR26 540.00 P 0.00 0.00 0.00 22.57 +1.43 31 0 136 0
30MAR26 550.00 P 0.00 0.00 0.00 26.83 +1.43 31 0 261 0
30MAR26 560.00 P 31.30 31.30 31.30 31.65 +1.94 31 1 22 0
30MAR26 570.00 P 0.00 0.00 0.00 36.95 +2.23 31 0 25 0
30MAR26 580.00 P 0.00 0.00 0.00 42.12 +1.92 31 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 48.46 +2.36 31 0 70 0
30MAR26 600.00 P 0.00 0.00 0.00 54.91 +2.60 31 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 61.54 +3.76 31 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 68.54 +3.88 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 75.97 +4.30 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 83.61 +4.44 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 91.60 +4.78 31 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 99.81 +2.13 31 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 110.68 +4.53 34 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 119.35 +4.52 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 128.22 +4.43 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 137.26 +4.43 35 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.71 +0.06 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.02 +0.09 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.38 +0.14 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.87 +0.16 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.47 +0.26 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.19 +0.25 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.10 +0.38 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 5.15 +0.39 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 6.44 +0.57 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 7.90 +0.57 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 9.62 +0.81 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 11.59 +0.82 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 13.76 +1.01 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 15.84 +0.65 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 18.64 +1.07 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 21.69 +0.39 32 0 53 0
29JUN26 510.00 P 0.00 0.00 0.00 25.05 +0.42 32 0 88 0
29JUN26 520.00 P 0.00 0.00 0.00 28.74 +0.68 32 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 32.77 +0.72 33 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 37.13 +1.37 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 41.83 +1.54 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 46.86 +1.72 33 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 52.25 +1.91 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 57.96 +2.12 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 62.67 +0.99 32 0 16 0
29JUN26 600.00 P 70.60 70.60 70.60 69.02 +1.20 32 9 250 0
29JUN26 610.00 P 0.00 0.00 0.00 75.99 +1.71 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 82.44 +3.67 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 89.42 +1.61 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 98.19 +3.07 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 105.75 +3.28 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 113.50 +3.62 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 121.41 +3.59 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 129.49 +3.65 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 137.72 +3.80 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 146.09 +3.75 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 14.39 +0.64 34 0 46 0
29SEP26 450.00 P 16.41 16.41 16.41 16.72 +0.91 34 7 17 +7
29SEP26 460.00 P 0.00 0.00 0.00 19.33 +0.92 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 21.96 +0.92 34 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 24.65 +0.79 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 27.92 +0.83 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 31.45 +0.45 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 35.26 +0.52 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 39.34 +0.59 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 43.69 +0.67 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 48.31 +0.76 34 0 2 0
29SEP26 550.00 P 52.80 53.00 52.70 53.20 +1.57 34 10 12 +10
29SEP26 560.00 P 0.00 0.00 0.00 58.32 +1.68 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 63.79 +1.87 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 69.47 +2.06 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 75.45 +2.27 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 80.36 +1.10 33 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 88.13 +2.56 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 94.77 +1.78 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 100.99 +1.34 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 108.68 +2.31 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 115.93 +2.50 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 123.35 +2.52 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 130.93 +2.67 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 138.64 +2.88 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 146.50 +2.96 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 154.49 +2.87 35 0 0 0
30DEC26 440.00 P 18.80 18.80 18.80 19.56 +0.86 33 1 20 +1
30DEC26 450.00 P 0.00 0.00 0.00 22.19 +0.86 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 24.87 +0.89 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 28.17 +1.20 33 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 30.93 +1.39 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 34.79 +0.90 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 38.57 +0.54 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 42.58 +0.60 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 46.85 +0.68 33 0 0 0
30DEC26 530.00 P 51.80 51.80 51.80 51.34 +0.75 33 4 4 +4
30DEC26 540.00 P 0.00 0.00 0.00 56.07 +0.82 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 61.05 +0.90 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 66.25 +0.98 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 71.70 +1.09 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 77.38 +1.18 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 83.29 +1.28 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 89.46 +1.39 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 95.76 +1.50 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 102.31 +3.28 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 109.00 +3.37 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 115.94 +3.52 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 123.02 +2.14 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 130.25 - 34 0 0 -
TOTAL PUT 2,285 28,282 +1,193
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$ 3.46
30DEC25 2.40 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.86 -0.09 0 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.46 -0.09 0 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.37 -0.09 54 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.30 -0.09 70 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.22 -0.09 65 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.15 -0.09 61 0 110 0
30DEC25 3.50 C 0.09 0.09 0.09 0.10 -0.08 61 1 162 -1
30DEC25 3.60 C 0.06 0.06 0.06 0.06 -0.07 59 4 299 0
30DEC25 3.70 C 0.00 0.00 0.00 0.04 -0.06 62 0 821 0
30DEC25 3.80 C 0.02 0.02 0.02 0.03 -0.03 68 3 619 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.03 71 0 504 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 534 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 -0.01 77 0 465 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 129 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 136 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 142 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 157 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 171 20 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 184 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 196 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 208 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 219 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 230 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 240 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 249 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 258 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 267 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 276 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 284 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 292 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 299 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 307 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 314 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.11 -0.08 92 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.02 -0.08 89 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.93 -0.09 86 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.86 -0.08 90 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.78 -0.09 88 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.71 -0.08 88 0 0 0
29JAN26 3.00 C 0.71 0.71 0.71 0.64 -0.10 87 6 6 +6
29JAN26 3.10 C 0.00 0.00 0.00 0.58 -0.08 88 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.52 -0.08 87 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.47 -0.06 88 0 224 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 -0.06 88 0 228 0
29JAN26 3.50 C 0.38 0.38 0.35 0.38 -0.05 89 17 207 0
29JAN26 3.60 C 0.00 0.00 0.00 0.34 -0.05 89 0 549 0
29JAN26 3.70 C 0.00 0.00 0.00 0.30 -0.05 89 0 319 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 -0.04 90 0 95 0
29JAN26 3.90 C 0.00 0.00 0.00 0.24 -0.04 90 0 171 0
29JAN26 4.00 C 0.00 0.00 0.00 0.21 -0.04 89 0 719 0
29JAN26 4.10 C 0.00 0.00 0.00 0.19 -0.03 90 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.17 -0.03 91 0 84 0
29JAN26 4.30 C 0.00 0.00 0.00 0.15 -0.03 91 20 133 +20
29JAN26 4.40 C 0.00 0.00 0.00 0.13 -0.03 90 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.11 -0.03 89 0 248 0
29JAN26 4.60 C 0.00 0.00 0.00 0.10 -0.02 90 0 338 0
29JAN26 4.70 C 0.00 0.00 0.00 0.09 -0.02 91 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.08 -0.02 91 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.07 -0.02 91 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.06 -0.02 91 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 89 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 91 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 90 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.15 -0.09 83 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.07 -0.09 83 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.01 -0.08 87 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.93 -0.08 85 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.86 -0.08 84 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.80 -0.08 85 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.73 -0.08 83 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.68 -0.07 85 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 -0.05 87 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.58 -0.08 86 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.54 -0.05 87 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.49 -0.06 86 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 -0.04 87 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.42 -0.05 87 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.39 -0.04 88 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.35 -0.05 86 0 0 0
26FEB26 4.00 C 0.25 0.25 0.25 0.32 -0.05 86 50 190 +50
26FEB26 4.10 C 0.00 0.00 0.00 0.30 -0.04 88 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 -0.04 87 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 0.25 -0.03 87 0 235 0
26FEB26 4.40 C 0.00 0.00 0.00 0.23 -0.03 88 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.21 -0.03 88 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.19 -0.03 87 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.18 -0.02 89 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 -0.03 88 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.02 88 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.13 -0.03 87 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 -0.02 89 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.01 89 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.01 89 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.20 -0.10 81 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.13 -0.09 81 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.06 -0.10 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.00 -0.08 83 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.93 -0.09 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.88 -0.07 83 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.07 82 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 -0.06 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 -0.06 83 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 -0.05 84 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 -0.04 85 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.60 -0.04 85 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 -0.04 85 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.52 -0.04 85 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 -0.04 85 0 20 0
30MAR26 3.90 C 0.39 0.39 0.39 0.46 -0.03 86 40 31 -20
30MAR26 4.00 C 0.00 0.00 0.00 0.43 -0.03 86 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.40 -0.03 86 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 -0.04 85 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.35 -0.03 86 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.03 86 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 -0.03 85 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.28 -0.03 85 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.02 87 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.25 -0.02 86 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 -0.02 86 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 -0.02 87 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.02 86 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 -0.02 85 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.01 86 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 -0.01 86 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 0.00 88 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 -0.01 87 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.01 88 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 88 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 87 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 86 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 84 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 81 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 75 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.30 -0.08 73 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.24 -0.08 74 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.19 -0.07 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.06 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.06 76 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 -0.06 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.06 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.06 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 -0.05 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.85 -0.05 77 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.05 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.77 -0.05 78 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 -0.05 77 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 -0.05 78 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 -0.05 77 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.05 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.05 78 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 -0.05 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 -0.04 78 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 -0.04 78 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 -0.04 79 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.04 78 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 -0.04 78 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.04 78 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.04 78 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.04 78 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.04 78 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 -0.03 78 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 -0.02 79 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.26 -0.03 78 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 -0.02 79 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 -0.02 79 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.02 79 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.02 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 79 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.02 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 79 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.01 79 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 80 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.38 -0.09 68 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.32 -0.09 69 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.26 -0.09 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.21 -0.08 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.16 -0.08 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 -0.11 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 -0.10 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.10 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.07 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.94 -0.06 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 -0.06 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 -0.06 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.06 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.06 71 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.05 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.05 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.05 72 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.05 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.05 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.05 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.05 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.04 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.05 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.05 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.05 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.05 72 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.05 72 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.04 72 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.04 72 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.04 72 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.04 72 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.03 72 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.03 73 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.03 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.03 72 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.03 72 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.02 73 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.02 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.02 73 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.46 -0.13 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.41 -0.12 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.36 -0.12 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.31 -0.08 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 -0.11 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 -0.04 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.21 -0.06 72 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.08 72 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.08 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 -0.04 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.04 72 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 -0.07 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.07 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.07 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.07 70 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.07 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.07 70 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.07 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.06 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.06 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.06 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.06 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.06 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.06 71 0 0 0
TOTAL CALL 161 26,100 +55
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 123 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 96 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 2,567 0
30DEC25 3.10 P 0.03 0.03 0.03 0.01 -0.02 57 29 480 -25
30DEC25 3.20 P 0.04 0.04 0.03 0.04 0.00 71 10 228 +5
30DEC25 3.30 P 0.00 0.00 0.00 0.06 0.00 66 0 402 0
30DEC25 3.40 P 0.10 0.10 0.09 0.10 0.00 67 23 485 0
30DEC25 3.50 P 0.13 0.13 0.13 0.15 +0.01 67 81 293 -28
30DEC25 3.60 P 0.19 0.22 0.19 0.21 +0.02 66 165 1,139 -44
30DEC25 3.70 P 0.27 0.27 0.27 0.28 +0.02 64 70 411 -70
30DEC25 3.80 P 0.40 0.40 0.40 0.36 +0.03 61 20 957 -20
30DEC25 3.90 P 0.00 0.00 0.00 0.46 +0.04 73 0 265 0
30DEC25 4.00 P 0.56 0.56 0.56 0.56 +0.06 83 10 1,039 0
30DEC25 4.10 P 0.00 0.00 0.00 0.66 +0.06 93 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.76 +0.10 102 0 749 0
30DEC25 4.30 P 0.00 0.00 0.00 0.86 +0.09 112 0 340 0
30DEC25 4.40 P 0.96 0.96 0.96 0.96 +0.08 120 1 191 0
30DEC25 4.50 P 1.05 1.06 1.05 1.05 +0.06 112 26 294 -26
30DEC25 4.60 P 0.00 0.00 0.00 1.15 +0.08 119 0 147 0
30DEC25 4.70 P 1.27 1.27 1.27 1.25 +0.06 127 1 162 -1
30DEC25 4.80 P 0.00 0.00 0.00 1.35 +0.07 134 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.45 +0.07 140 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.55 +0.09 147 0 3,796 0
30DEC25 5.25 P 0.00 0.00 0.00 1.80 +0.06 162 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 2.05 +0.07 176 0 1,159 0
30DEC25 5.75 P 2.31 2.31 2.31 2.30 +0.07 190 1 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.55 +0.06 203 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.80 +0.06 215 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.05 +0.07 227 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.30 +0.07 238 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.55 +0.06 248 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.80 +0.06 258 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.06 +0.07 294 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.30 +0.06 276 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.56 +0.07 313 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.80 +0.06 294 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.06 +0.07 331 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.31 +0.07 340 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.56 +0.07 348 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.81 +0.07 356 0 0 0
29JAN26 2.40 P 0.07 0.07 0.07 0.05 +0.01 97 12 32 +12
29JAN26 2.50 P 0.00 0.00 0.00 0.06 0.00 93 0 200 0
29JAN26 2.60 P 0.10 0.10 0.10 0.08 +0.01 94 10 500 +10
29JAN26 2.70 P 0.00 0.00 0.00 0.10 +0.01 93 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.13 +0.01 94 0 4,004 0
29JAN26 2.90 P 0.16 0.16 0.16 0.16 +0.01 94 10 3,285 +10
29JAN26 3.00 P 0.00 0.00 0.00 0.19 +0.01 92 0 1,367 0
29JAN26 3.10 P 0.00 0.00 0.00 0.23 +0.01 93 0 1,361 0
29JAN26 3.20 P 0.00 0.00 0.00 0.28 +0.02 95 0 3,420 0
29JAN26 3.30 P 0.00 0.00 0.00 0.32 +0.02 93 0 3,250 0
29JAN26 3.40 P 0.39 0.39 0.39 0.37 +0.02 93 3 3,124 -3
29JAN26 3.50 P 0.43 0.43 0.43 0.43 +0.02 94 22 1,950 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 +0.03 94 0 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 +0.04 96 0 562 0
29JAN26 3.80 P 0.00 0.00 0.00 0.59 0.00 87 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.68 +0.02 93 0 740 0
29JAN26 4.00 P 0.73 0.73 0.73 0.75 +0.03 92 10 392 -10
29JAN26 4.10 P 0.00 0.00 0.00 0.83 +0.05 93 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.91 +0.04 94 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 1.00 +0.04 96 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.08 +0.05 96 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.17 +0.06 98 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.26 +0.06 100 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.35 +0.07 101 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.44 +0.06 103 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.53 +0.06 103 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.63 +0.07 106 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.87 +0.07 112 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.11 +0.08 116 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.36 +0.08 123 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.61 +0.10 130 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.86 +0.08 137 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.11 +0.08 144 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.35 +0.08 145 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.60 +0.07 150 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.85 +0.09 156 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.10 +0.08 161 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.34 +0.08 161 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.10 +0.01 91 0 63 0
26FEB26 2.50 P 0.00 0.00 0.00 0.12 +0.01 90 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.15 +0.01 91 0 60 0
26FEB26 2.70 P 0.00 0.00 0.00 0.18 +0.01 91 0 773 0
26FEB26 2.80 P 0.28 0.28 0.28 0.21 +0.01 90 50 50 +50
26FEB26 2.90 P 0.00 0.00 0.00 0.25 +0.02 91 0 1,030 0
26FEB26 3.00 P 0.00 0.00 0.00 0.29 +0.02 91 0 403 0
26FEB26 3.10 P 0.40 0.40 0.40 0.34 +0.02 92 200 1,008 +200
26FEB26 3.20 P 0.45 0.45 0.45 0.38 +0.02 91 200 1,840 +200
26FEB26 3.30 P 0.00 0.00 0.00 0.44 +0.03 92 0 2,728 0
26FEB26 3.40 P 0.00 0.00 0.00 0.49 +0.03 92 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.55 +0.03 92 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.61 +0.03 92 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.67 +0.03 92 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 +0.04 93 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.81 +0.04 93 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.88 +0.04 93 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.96 +0.06 95 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.03 +0.04 94 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.11 +0.05 95 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.19 +0.05 95 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.27 +0.05 95 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.36 +0.05 97 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.44 +0.05 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.53 +0.06 98 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.62 +0.06 100 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.71 +0.06 100 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.94 +0.07 103 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.17 +0.07 106 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.41 +0.07 109 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.15 +0.01 88 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.18 +0.01 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.21 +0.01 88 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.25 +0.02 89 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.29 +0.02 89 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.33 +0.02 89 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.38 +0.03 89 0 60 0
30MAR26 3.10 P 0.50 0.50 0.50 0.42 +0.02 88 200 800 +200
30MAR26 3.20 P 0.00 0.00 0.00 0.48 +0.03 90 0 403 0
30MAR26 3.30 P 0.59 0.59 0.59 0.53 +0.03 89 200 1,166 +200
30MAR26 3.40 P 0.00 0.00 0.00 0.59 +0.03 90 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.65 +0.04 90 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.71 +0.04 90 0 6,227 0
30MAR26 3.70 P 0.79 0.79 0.79 0.77 +0.03 90 1 3,103 +1
30MAR26 3.80 P 0.00 0.00 0.00 0.84 +0.04 91 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 +0.05 91 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 +0.04 91 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 +0.04 91 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.13 +0.05 92 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.20 +0.05 92 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.28 +0.05 92 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.35 +0.04 91 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 +0.05 93 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.52 +0.05 93 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.60 +0.05 93 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.68 +0.05 92 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.77 +0.05 94 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.99 +0.06 95 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.22 +0.06 97 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.45 +0.06 99 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.69 +0.07 102 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.93 +0.07 104 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.17 +0.07 107 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.42 +0.07 111 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.66 +0.08 113 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.90 +0.07 114 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.15 +0.08 117 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.40 +0.08 121 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.64 +0.08 122 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.89 +0.08 125 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.14 +0.08 128 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.39 +0.09 131 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.25 +0.01 80 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.29 +0.01 81 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.33 +0.01 81 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.37 +0.01 81 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.42 +0.02 81 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.47 +0.02 82 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.52 +0.02 82 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.57 +0.02 82 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.63 +0.03 82 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.69 +0.03 83 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.74 +0.02 82 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.80 +0.03 82 0 991 0
29JUN26 3.60 P 0.88 0.88 0.88 0.87 +0.03 83 2 996 +2
29JUN26 3.70 P 0.95 0.95 0.95 0.93 +0.03 82 1 178 +1
29JUN26 3.80 P 0.00 0.00 0.00 1.00 +0.03 83 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 1.07 +0.04 83 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.04 83 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 +0.04 83 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.29 +0.04 84 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 +0.04 84 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 +0.05 85 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 +0.04 84 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.59 +0.04 84 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.67 +0.04 84 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.75 +0.04 85 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.83 +0.04 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.92 +0.05 86 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.13 +0.05 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.35 +0.06 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.57 +0.06 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.79 +0.05 89 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.02 +0.05 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.25 +0.06 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.48 +0.06 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.72 +0.06 93 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.96 +0.06 95 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.20 +0.06 96 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.44 +0.07 97 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.68 +0.07 99 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.01 74 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 0.00 74 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 +0.01 75 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 +0.01 75 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 +0.01 75 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.01 75 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 +0.01 75 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.65 +0.02 75 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.71 +0.02 76 0 530 0
29SEP26 3.30 P 0.84 0.84 0.83 0.76 +0.01 75 205 872 +205
29SEP26 3.40 P 0.88 0.88 0.88 0.82 +0.01 75 200 616 +200
29SEP26 3.50 P 0.00 0.00 0.00 0.88 +0.02 75 0 1,068 0
29SEP26 3.60 P 1.00 1.00 1.00 0.95 +0.02 76 100 829 +100
29SEP26 3.70 P 1.07 1.07 1.07 1.02 +0.03 76 100 746 +100
29SEP26 3.80 P 0.00 0.00 0.00 1.08 +0.02 76 0 150 0
29SEP26 3.90 P 1.20 1.20 1.20 1.15 +0.02 76 5 49 +5
29SEP26 4.00 P 0.00 0.00 0.00 1.22 +0.03 76 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.03 76 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.03 77 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 +0.03 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.52 +0.03 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 +0.03 77 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 +0.04 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.75 +0.04 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.83 +0.04 78 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.91 +0.04 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.99 +0.04 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.20 +0.04 79 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 +0.05 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.63 +0.04 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.86 +0.06 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.08 +0.05 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 +0.05 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.53 +0.06 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.04 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 +0.04 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 +0.04 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.46 +0.05 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 +0.06 86 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 0.00 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 0.00 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 0.00 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 0.00 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 0.00 74 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.63 0.00 74 0 430 0
30DEC26 3.00 P 0.78 0.78 0.78 0.69 +0.01 74 1 27 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.75 +0.01 74 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 +0.01 75 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.86 0.00 74 0 26 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 0.00 74 0 16 0
30DEC26 3.50 P 1.03 1.03 1.03 0.99 +0.01 75 30 30 +30
30DEC26 3.60 P 0.00 0.00 0.00 1.06 +0.02 75 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.12 +0.01 75 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 +0.01 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.26 +0.01 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.33 +0.02 75 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.40 +0.02 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 +0.01 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.02 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 +0.01 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 +0.02 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 +0.01 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.85 +0.02 76 0 0 0
TOTAL PUT 1,999 108,935 +1,305
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$ 79.10
30DEC25 45.00 C 0.00 0.00 0.00 34.13 -0.50 130 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.13 -0.50 123 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.13 -0.50 115 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.13 -0.50 106 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.13 -0.50 93 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.13 -0.50 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.63 -0.51 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.13 -0.51 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.63 -0.51 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.14 -0.50 68 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.64 -0.50 56 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.14 -0.51 42 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.64 -0.51 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.14 -0.51 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.66 -0.50 29 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.26 -0.50 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.21 -0.44 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.85 -0.30 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.23 -0.14 28 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.48 -0.50 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.49 -0.50 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.49 -0.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.50 -0.51 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.51 -0.51 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.52 -0.51 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.05 -0.50 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.58 -0.50 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.12 -0.50 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.69 -0.50 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.31 -0.49 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.01 -0.48 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.81 -0.46 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.75 -0.44 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.86 -0.41 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.18 -0.37 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.70 -0.34 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.45 -0.29 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.40 -0.25 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.55 -0.21 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.88 -0.17 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.37 -0.13 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.97 -0.11 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.68 -0.08 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.47 -0.06 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.08 -0.50 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.61 -0.50 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.15 -0.50 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.73 -0.49 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.35 -0.49 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.06 -0.47 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.88 -0.45 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.85 -0.43 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.01 -0.40 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.38 -0.36 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.96 -0.31 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.74 -0.26 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.72 -0.24 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.91 -0.20 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.25 -0.17 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.73 -0.13 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.32 -0.11 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.75 -0.07 27 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC25 75.00 P 0.14 0.14 0.14 0.11 +0.01 27 2 53 -2
30DEC25 77.50 P 0.48 0.48 0.48 0.56 +0.06 27 10 374 -10
30DEC25 80.00 P 0.00 0.00 0.00 1.71 +0.20 28 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 3.59 +0.36 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.92 +0.47 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.40 +0.50 0 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.90 +0.50 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 13.40 +0.50 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.90 +0.50 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.40 +0.50 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.90 +0.50 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.40 +0.50 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.90 +0.50 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.40 +0.50 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.90 +0.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.40 +0.50 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.90 +0.50 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.40 +0.50 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.40 +0.50 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.90 +0.50 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 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.65 +0.04 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.07 +0.06 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.66 +0.08 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.47 +0.14 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.50 +0.19 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.74 +0.22 27 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.20 +0.26 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.87 +0.31 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.72 +0.35 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.73 +0.39 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.87 +0.41 27 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.13 +0.44 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.49 +0.47 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.91 +0.48 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.40 +0.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.90 +0.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.40 +0.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.90 +0.50 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.40 +0.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.90 +0.50 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.40 +0.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.40 +0.50 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.90 +0.50 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.07 +0.10 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.86 +0.12 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.83 +0.15 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.97 +0.18 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.29 +0.22 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.77 +0.27 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.39 +0.31 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.15 +0.32 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.06 +0.35 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.07 +0.38 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.16 +0.41 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.34 +0.42 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.59 +0.44 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.88 +0.45 28 0 0 0
TOTAL PUT 12 2,464 -12
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$ 8.92
30DEC25 4.53 C 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.20 +0.02 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.94 +0.03 83 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.45 +0.01 0 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.21 +0.01 0 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.97 +0.01 0 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.74 +0.02 33 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.27 +0.01 21 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.91 +0.02 43 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.72 +0.03 33 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.48 +0.02 28 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.24 +0.02 23 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 0.00 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 4.43 +0.02 50 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.33 +0.02 46 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.24 +0.02 40 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.67 +0.07 44 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.43 +0.06 38 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.19 +0.05 32 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.95 +0.06 37 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.71 +0.06 32 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.48 +0.07 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 +0.06 29 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.00 +0.06 25 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.78 +0.06 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.55 +0.05 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.34 +0.05 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.14 0.00 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 -0.01 24 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 4.28 +0.06 57 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.18 +0.06 55 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.94 +0.06 49 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.71 +0.07 48 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.47 +0.06 44 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.22 +0.05 36 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.99 +0.07 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.75 +0.06 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.52 +0.06 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 +0.06 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.07 +0.05 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.86 +0.05 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.61 +0.01 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.45 +0.03 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.24 +0.07 39 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.99 +0.06 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.76 +0.06 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 +0.08 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.07 +0.02 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.86 +0.01 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.66 +0.01 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.48 0.00 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.31 0.00 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 150 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 114 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.69 -0.05 34 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.18 -0.05 41 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.70 -0.07 25 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.18 -0.05 28 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.14 0.00 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.30 -0.01 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.67 -0.01 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.07 -0.02 20 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.03 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.49 -0.05 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.71 -0.06 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.97 -0.06 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.14 -0.07 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.27 -0.06 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.44 -0.05 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.19 -0.03 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.60 -0.04 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.03 -0.03 23 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
TOTAL PUT 0 645 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.92
30DEC25 4.13 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.70 +0.02 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.33 +0.03 210 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.24 +0.03 204 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.53 +0.03 161 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.30 +0.03 149 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.36 +0.03 102 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.89 +0.03 81 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR26 4.32 C 0.00 0.00 0.00 4.64 +0.02 57 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.54 +0.06 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.46 +0.02 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.36 +0.02 47 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.27 +0.02 42 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.57 +0.07 42 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.34 +0.06 36 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.11 +0.06 40 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.88 +0.06 35 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.65 +0.06 31 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.42 +0.06 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.18 +0.06 28 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.96 +0.06 28 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.52 +0.06 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.94 0.00 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.63 0.00 25 0 0 0
TOTAL CALL 0 5 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 239 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 227 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.03 -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 63 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 58 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.23 -0.03 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.92
30DEC25 5.00 C 0.00 0.00 0.00 3.93 +0.03 185 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.68 +0.03 170 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.43 +0.03 156 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.18 +0.03 142 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.93 +0.03 130 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.43 +0.03 105 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.18 +0.03 94 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.93 +0.03 83 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.43 +0.02 61 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.92 +0.01 0 0 61 0
30DEC25 8.25 C 0.66 0.66 0.66 0.68 +0.02 31 2 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.43 +0.01 20 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 253 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 181 0
30DEC25 9.25 C 0.02 0.02 0.02 0.02 0.00 23 1 61 +1
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.94 +0.02 75 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.69 +0.02 67 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.44 +0.02 60 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.19 +0.02 52 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.94 +0.02 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.45 +0.03 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.20 +0.03 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.95 +0.03 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.46 +0.03 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.20 +0.01 22 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.74 0.00 23 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.55 +0.01 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.37 0.00 23 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.16 +0.01 24 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.94 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.70 +0.02 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.96 +0.04 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.71 +0.04 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.47 +0.05 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.22 +0.05 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 +0.05 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.72 +0.05 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.48 +0.05 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.24 +0.01 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.82 +0.01 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.63 0.00 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.34 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.25 0.00 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
26FEB26 10.00 C 0.10 0.10 0.10 0.07 -0.01 24 4 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.97 +0.04 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.72 +0.04 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.47 +0.04 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.23 +0.06 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.98 +0.06 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.74 +0.06 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.49 +0.06 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 +0.05 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.00 +0.06 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 +0.04 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.53 +0.06 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.30 +0.04 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.10 +0.01 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
30MAR26 8.75 C 0.59 0.59 0.59 0.59 +0.01 25 10 10 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 0.00 25 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.00 +0.06 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.76 +0.07 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.51 +0.06 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.27 +0.07 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.02 +0.06 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.78 +0.06 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.54 +0.06 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 +0.05 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.07 +0.05 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.85 +0.05 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 +0.04 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 +0.03 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 +0.05 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 +0.01 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.00 +0.06 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.76 +0.07 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.51 +0.06 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.27 +0.06 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.02 +0.05 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 +0.06 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.55 +0.06 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.04 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.07 +0.03 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 +0.02 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.64 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 +0.01 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 +0.01 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.01 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.27 +0.06 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.03 +0.06 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 +0.06 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 +0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 +0.05 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 +0.05 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 +0.05 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
30DEC26 8.00 C 1.23 1.23 1.23 1.37 +0.01 28 40 40 +40
30DEC26 8.25 C 0.00 0.00 0.00 1.21 0.00 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 +0.02 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 +0.02 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 +0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 +0.01 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 +0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 0.00 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 0.00 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
TOTAL CALL 57 1,608 +51
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 166 0
30DEC25 9.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 72 0
30DEC25 9.25 P 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 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 30 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 26 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
29JAN26 8.50 P 0.09 0.09 0.09 0.10 -0.02 24 34 40 -34
29JAN26 8.75 P 0.00 0.00 0.00 0.19 -0.02 24 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.09 -0.02 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 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 50 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 -0.01 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.11 -0.03 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 -0.01 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.36 -0.02 25 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 -0.03 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.17 -0.05 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.63 -0.04 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.09 -0.06 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 -0.01 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 0.00 25 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 -0.02 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.99 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 0.00 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 0.00 27 0 13 0
29SEP26 8.25 P 0.60 0.60 0.60 0.63 -0.01 27 2 2 +2
29SEP26 8.50 P 0.72 0.72 0.72 0.75 -0.01 27 2 2 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 -0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 -0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 -0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 -0.04 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 -0.04 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 -0.04 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.01 27 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 -0.03 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 -0.04 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 -0.04 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
TOTAL PUT 38 1,658 -30
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$ 22.68
30DEC25 13.00 C 0.00 0.00 0.00 9.69 +0.10 140 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.19 +0.10 130 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.69 +0.10 119 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.19 +0.10 109 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.69 +0.10 98 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.19 +0.10 88 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.69 +0.10 76 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.19 +0.10 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.69 +0.10 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.19 +0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.69 +0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.69 +0.09 0 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 0.74 +0.09 20 0 20 0
30DEC25 23.00 C 0.08 0.08 0.08 0.14 +0.02 21 20 65 +20
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.23 +0.10 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.73 +0.10 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.23 +0.10 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.24 +0.10 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.74 +0.10 27 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.24 +0.10 22 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.75 +0.10 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.26 +0.09 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.78 +0.09 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.84 +0.08 21 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.11 +0.05 23 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.59 +0.03 24 0 7 0
29JAN26 24.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.10 0.00 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 0.00 25 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
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 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.27 +0.10 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.77 +0.10 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.27 +0.09 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.78 +0.10 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.28 +0.09 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.79 +0.09 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.31 +0.10 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.83 +0.09 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.37 +0.09 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.92 +0.08 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.05 +0.06 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.38 +0.04 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.87 +0.03 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.15 0.00 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 0.00 26 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 35 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 9.79 +0.10 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.29 +0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.80 +0.10 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.30 +0.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.81 +0.10 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.31 +0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.82 +0.10 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.33 +0.10 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.84 +0.10 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.35 +0.09 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.88 +0.09 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.41 +0.09 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.96 +0.09 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.52 +0.08 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.10 +0.07 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.27 +0.05 24 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.65 +0.04 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.16 +0.03 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.78 +0.03 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 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 7.82 +0.10 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.33 +0.10 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.84 +0.09 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.37 +0.10 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.90 +0.09 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.44 +0.09 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.99 +0.08 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.56 +0.07 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.16 +0.08 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.76 +0.06 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.39 +0.06 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.72 +0.05 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.14 +0.04 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.66 +0.03 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 0.00 26 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 0.00 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 7.43 +0.09 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.98 +0.09 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.53 +0.08 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.09 +0.07 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.67 +0.07 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.26 +0.07 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.87 +0.07 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.49 +0.06 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.12 +0.05 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.79 +0.06 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.15 +0.04 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.60 +0.04 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 +0.03 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.71 +0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.34 +0.08 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.94 +0.07 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.54 +0.07 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.17 +0.06 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.81 +0.06 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 +0.05 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.14 +0.06 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.53 +0.04 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.99 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 +0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 +0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.43 +0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.18 +0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
TOTAL CALL 20 700 +20
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 22.00 P 0.14 0.14 0.11 0.06 -0.02 22 20 75 +20
30DEC25 23.00 P 0.55 0.55 0.55 0.46 -0.08 22 1 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.36 -0.10 31 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.32 -0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.32 -0.10 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 20 0
29JAN26 22.00 P 0.47 0.47 0.47 0.41 -0.05 25 4 14 +4
29JAN26 23.00 P 0.00 0.00 0.00 0.89 -0.07 26 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.58 -0.09 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.38 -0.09 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.32 -0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.32 -0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.64 -0.05 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.13 -0.07 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.78 -0.09 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.50 -0.10 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.38 -0.10 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.33 -0.10 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.32 -0.10 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.36 -0.07 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.00 -0.07 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.67 -0.09 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.49 -0.09 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.38 -0.10 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.33 -0.10 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.91 -0.05 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.33 -0.06 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.84 -0.07 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.43 -0.08 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.12 -0.08 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.87 -0.09 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.68 -0.10 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.55 -0.09 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.45 -0.10 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.38 -0.10 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.33 -0.10 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.84 -0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 -0.06 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.63 -0.06 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.14 -0.07 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.73 -0.08 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.39 -0.08 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.10 -0.10 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.88 -0.10 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.71 -0.10 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.58 -0.10 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.47 -0.10 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.40 -0.10 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.35 -0.10 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.03 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 -0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.06 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.87 -0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 -0.08 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.96 -0.08 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.60 -0.09 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.31 -0.09 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.06 -0.10 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.86 -0.09 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.70 -0.10 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.58 -0.09 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.47 -0.10 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.40 -0.10 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.35 -0.10 26 0 0 0
TOTAL PUT 25 518 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.88
30DEC25 3.50 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.29 +0.04 116 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.79 +0.03 72 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.20 +0.03 28 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.11 +0.01 22 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 70 0
30DEC25 5.00 C 0.03 0.03 0.03 0.03 0.00 27 5 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.36 +0.03 29 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.21 +0.01 25 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 0.00 24 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.06 39 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.93 +0.05 35 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.34 +0.03 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 +0.02 26 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 +0.01 26 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.18 0.00 26 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 +0.01 27 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.24 +0.05 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.14 +0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.05 +0.05 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.96 +0.05 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 +0.05 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 +0.05 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 +0.04 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 +0.04 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 +0.02 26 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.03 27 0 116 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.21 +0.06 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 +0.04 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 +0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 +0.05 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 +0.04 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 +0.05 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 +0.06 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.04 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
TOTAL CALL 5 1,606 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.02 24 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.37 -0.04 0 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.62 -0.03 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 75 0
29JAN26 4.50 P 0.03 0.03 0.03 0.04 0.00 28 10 32 +10
29JAN26 4.60 P 0.05 0.05 0.05 0.06 -0.01 27 4 24 +4
29JAN26 4.70 P 0.08 0.08 0.08 0.08 -0.01 26 3 30 +3
29JAN26 4.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.17 -0.02 26 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.40 -0.04 25 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 -0.02 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.18 0.00 28 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.43 -0.05 24 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 0.00 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.28 -0.01 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 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 0.11 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.01 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 0.20 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 -0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 -0.06 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 -0.03 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.02 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 -0.05 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 -0.04 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 -0.04 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 0.00 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 29 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 -0.03 29 0 0 0
TOTAL PUT 17 2,544 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.82
30DEC25 8.00 C 0.00 0.00 0.00 25.03 -0.26 586 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.79 -0.29 579 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.44 -0.21 506 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.08 -0.46 333 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.00 -0.33 523 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.78 -0.31 528 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.53 -0.19 517 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.29 -0.11 511 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.03 -0.31 497 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.53 -0.12 477 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.02 -0.13 455 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.52 -0.13 437 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.03 -0.13 425 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.54 -0.11 413 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.83 -0.32 220 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.33 -0.32 209 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.05 -0.20 372 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.33 -0.32 186 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.02 -0.29 335 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.55 -0.10 332 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.82 -0.33 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.58 -0.10 316 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.01 -0.30 284 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.58 -0.07 292 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.84 -0.31 168 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.33 -0.46 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.83 -0.32 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.33 -0.46 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.06 -0.11 234 0 29 0
30DEC25 21.00 C 0.00 0.00 0.00 11.83 -0.32 0 0 927 0
30DEC25 22.00 C 0.00 0.00 0.00 10.87 -0.28 139 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.05 -0.28 176 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.83 -0.33 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.07 -0.09 145 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.86 -0.37 82 0 1,571 0
30DEC25 27.00 C 0.00 0.00 0.00 5.84 -0.52 54 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 4.84 -0.50 44 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 3.92 -0.42 61 0 22 0
30DEC25 30.00 C 3.26 3.26 3.26 2.89 -0.37 42 1 105 -1
30DEC25 31.00 C 1.85 1.85 1.85 1.92 -0.43 34 3 153 -3
30DEC25 32.00 C 1.48 1.48 1.10 1.13 -0.35 34 42 1,377 +20
30DEC25 33.00 C 0.88 0.88 0.50 0.53 -0.29 33 17 988 0
30DEC25 34.00 C 0.37 0.37 0.37 0.25 -0.21 36 75 3,025 +75
30DEC25 35.00 C 0.21 0.21 0.08 0.11 -0.14 39 135 2,500 +10
30DEC25 36.00 C 0.11 0.11 0.04 0.05 -0.09 42 108 2,697 +57
30DEC25 37.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 635 0
30DEC25 38.00 C 0.03 0.03 0.01 0.01 -0.04 47 40 897 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,153 0
30DEC25 40.00 C 0.03 0.03 0.03 0.01 -0.01 60 8 1,376 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,501 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 140 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.09 -0.37 83 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.05 -0.44 71 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.03 -0.20 62 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.21 -0.26 68 0 15 0
29JAN26 26.00 C 7.04 7.04 7.04 7.06 -0.45 51 30 30 +27
29JAN26 27.00 C 0.00 0.00 0.00 6.30 -0.25 57 0 0 0
29JAN26 28.00 C 5.22 5.22 5.22 5.40 +0.06 54 15 17 +15
29JAN26 29.00 C 0.00 0.00 0.00 4.55 +0.04 51 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 3.77 -0.20 49 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 2.87 -0.31 43 0 497 0
29JAN26 32.00 C 2.22 2.22 2.22 2.27 -0.24 43 3 380 +3
29JAN26 33.00 C 1.99 1.99 1.92 1.79 -0.22 43 19 2,318 +4
29JAN26 34.00 C 1.56 1.56 1.56 1.36 -0.25 43 15 783 0
29JAN26 35.00 C 1.17 1.38 1.03 1.04 -0.20 44 477 2,539 +317
29JAN26 36.00 C 1.06 1.06 0.84 0.79 -0.18 44 80 2,295 0
29JAN26 37.00 C 0.64 0.64 0.64 0.58 -0.16 44 15 2,166 -3
29JAN26 38.00 C 0.63 0.63 0.48 0.42 -0.16 45 62 230 -45
29JAN26 39.00 C 0.00 0.00 0.00 0.29 -0.16 44 0 250 0
29JAN26 40.00 C 0.34 0.34 0.33 0.21 -0.13 45 102 5,479 0
29JAN26 41.00 C 0.20 0.20 0.20 0.14 -0.12 44 30 719 +9
29JAN26 42.00 C 0.00 0.00 0.00 0.10 -0.10 45 0 225 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 167 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 161 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 22.00 C 0.00 0.00 0.00 11.09 -0.54 59 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.05 -0.52 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.03 -0.63 42 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.21 -0.27 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.07 -0.66 35 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 6.30 -0.32 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.40 -0.64 39 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.67 -0.28 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.92 -0.49 39 0 80 0
26FEB26 31.00 C 3.47 3.47 3.37 3.38 -0.27 41 5 68 0
26FEB26 32.00 C 0.00 0.00 0.00 2.83 -0.30 42 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 2.37 -0.25 42 0 535 0
26FEB26 34.00 C 2.26 2.26 2.26 1.94 -0.25 42 1 1,210 +1
26FEB26 35.00 C 1.67 1.68 1.67 1.63 -0.20 43 21 532 0
26FEB26 36.00 C 0.00 0.00 0.00 1.34 -0.19 44 0 452 0
26FEB26 37.00 C 0.00 0.00 0.00 1.10 -0.17 44 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.91 -0.13 45 0 81 0
26FEB26 39.00 C 0.86 0.86 0.86 0.73 -0.12 45 2 76 0
26FEB26 40.00 C 0.72 0.72 0.65 0.59 -0.10 45 16 154 +14
26FEB26 41.00 C 0.00 0.00 0.00 0.47 -0.09 46 0 94 0
26FEB26 42.00 C 0.00 0.00 0.00 0.38 -0.07 46 0 158 0
26FEB26 43.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.24 -0.06 46 0 90 0
26FEB26 45.00 C 0.24 0.24 0.24 0.19 -0.05 46 6 66 +6
26FEB26 46.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 187 0
30MAR26 8.00 C 0.00 0.00 0.00 25.03 -0.46 148 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.79 -0.29 146 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.44 -0.28 119 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.25 -0.46 132 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.01 -0.32 131 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.78 -0.49 131 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.53 -0.36 128 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.29 -0.15 127 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.03 -0.31 123 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.53 -0.22 117 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.03 -0.38 112 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.52 -0.40 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.03 -0.43 102 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.56 -0.19 102 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.08 -0.36 101 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.43 -0.58 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.14 -0.12 99 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.76 -0.01 105 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.17 -0.28 93 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.55 -0.35 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.96 -0.38 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.71 -0.11 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.01 -0.46 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.71 -0.25 79 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.93 -0.56 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.35 -0.63 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.13 -0.54 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.59 -0.45 57 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.21 -0.36 63 0 300 0
30MAR26 21.00 C 0.00 0.00 0.00 12.11 -0.14 50 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.09 -0.54 43 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.14 -0.43 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.52 -0.14 54 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.38 -0.56 44 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.62 -0.11 46 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.68 -0.43 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.03 -0.50 45 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.23 -0.37 43 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.59 -0.28 43 0 208 0
30MAR26 31.00 C 0.00 0.00 0.00 4.08 -0.23 44 0 88 0
30MAR26 32.00 C 0.00 0.00 0.00 3.59 -0.27 45 0 72 0
30MAR26 33.00 C 0.00 0.00 0.00 3.07 -0.30 44 0 10,013 0
30MAR26 34.00 C 0.00 0.00 0.00 2.72 -0.23 46 0 297 0
30MAR26 35.00 C 0.00 0.00 0.00 2.37 -0.21 46 0 81 0
30MAR26 36.00 C 0.00 0.00 0.00 2.06 -0.19 46 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.79 -0.18 47 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 1.57 -0.16 48 0 284 0
30MAR26 39.00 C 0.00 0.00 0.00 1.39 -0.12 48 0 512 0
30MAR26 40.00 C 0.00 0.00 0.00 1.23 -0.10 49 0 4,092 0
30MAR26 41.00 C 0.00 0.00 0.00 1.08 -0.07 50 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 -0.04 50 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.86 -0.01 51 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 0.76 0.00 52 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.68 +0.02 53 0 158 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 +0.04 53 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.05 54 0 32 0
30MAR26 48.00 C 0.52 0.52 0.43 0.50 +0.06 55 20 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.45 +0.07 55 0 1,628 0
30MAR26 50.00 C 0.00 0.00 0.00 0.41 +0.08 56 0 2,665 0
30MAR26 52.50 C 0.00 0.00 0.00 0.33 +0.09 58 0 301 0
29JUN26 17.50 C 0.00 0.00 0.00 15.85 -0.29 57 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.35 -0.31 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.01 -0.30 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.13 -0.54 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.91 -0.28 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.45 -0.40 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.55 -0.16 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.47 -0.71 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.56 -0.65 40 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.60 -0.76 37 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.30 -0.31 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.47 -0.53 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.55 -0.67 42 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.05 -0.59 44 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.36 -0.49 43 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.83 -0.50 44 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.43 -0.29 46 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 4.99 -0.27 46 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.55 -0.28 46 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.11 -0.31 46 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.75 -0.30 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.43 -0.26 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.13 -0.24 47 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.88 -0.23 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.63 -0.19 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.42 -0.22 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.22 -0.19 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 2.04 -0.16 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.88 -0.12 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.71 -0.12 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.57 -0.10 50 0 87 0
29JUN26 46.00 C 0.00 0.00 0.00 1.43 -0.09 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.31 -0.08 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.20 -0.07 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.10 -0.06 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.99 -0.07 51 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.80 -0.02 51 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 12.46 -0.23 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.53 -0.33 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.81 -0.41 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.08 -0.47 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.42 -0.53 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.58 -0.76 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.97 -0.57 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.39 -0.71 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.10 -0.49 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.60 -0.27 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.19 -0.27 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 -0.26 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.36 -0.25 48 0 78 0
29SEP26 35.00 C 0.00 0.00 0.00 5.00 -0.29 48 0 101 0
29SEP26 36.00 C 0.00 0.00 0.00 4.66 -0.23 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.36 -0.23 49 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 4.05 -0.29 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.79 -0.28 49 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.55 -0.26 49 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.33 -0.25 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.13 -0.23 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 -0.19 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 -0.17 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.64 -0.16 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.49 -0.13 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.37 -0.10 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.23 -0.09 52 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 2.11 -0.07 52 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 -0.07 52 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.73 +0.01 53 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.92 -0.31 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 -0.31 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.32 -0.49 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.73 -0.27 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.14 -0.39 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.46 -0.43 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.02 -0.35 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.51 -0.33 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.02 -0.32 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.53 -0.27 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.09 -0.33 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.69 -0.32 48 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.36 -0.26 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.00 -0.25 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.67 -0.22 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.36 -0.21 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 -0.21 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.80 -0.20 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.19 50 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 4.28 -0.21 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 -0.23 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 -0.24 50 0 0 0
TOTAL CALL 1,348 98,621 +506
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 384 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 368 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 339 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 326 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 313 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 301 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 289 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 278 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 268 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 257 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 247 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 237 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 228 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 219 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 210 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 202 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,511 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,926 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 1,281 0
30DEC25 30.00 P 0.05 0.05 0.05 0.05 -0.04 42 30 2,185 +20
30DEC25 31.00 P 0.13 0.13 0.08 0.13 -0.05 39 150 1,193 +141
30DEC25 32.00 P 0.25 0.34 0.25 0.32 -0.03 36 110 2,631 +65
30DEC25 33.00 P 0.50 0.50 0.50 0.71 +0.02 34 20 1,782 -20
30DEC25 34.00 P 0.00 0.00 0.00 1.46 +0.11 39 0 1,193 0
30DEC25 35.00 P 2.26 2.26 1.98 2.28 +0.21 39 16 1,185 +14
30DEC25 36.00 P 0.00 0.00 0.00 3.22 +0.23 42 0 1,940 0
30DEC25 37.00 P 0.00 0.00 0.00 4.19 +0.14 44 0 1,438 0
30DEC25 38.00 P 5.00 5.00 4.70 5.23 +0.33 63 20 673 -20
30DEC25 39.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 154 0
30DEC25 40.00 P 0.00 0.00 0.00 7.35 +0.48 102 0 77 0
30DEC25 41.00 P 0.00 0.00 0.00 8.18 +0.32 0 0 74 0
30DEC25 42.00 P 0.00 0.00 0.00 9.18 +0.32 0 0 721 0
30DEC25 43.00 P 0.00 0.00 0.00 10.18 +0.32 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.18 +0.32 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.18 +0.32 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.18 +0.32 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.18 +0.32 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.18 +0.32 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.18 +0.32 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.18 +0.32 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.68 +0.32 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.34 +0.48 209 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 +0.05 50 0 257 0
29JAN26 26.00 P 0.00 0.00 0.00 0.13 +0.06 49 0 755 0
29JAN26 27.00 P 0.00 0.00 0.00 0.21 +0.08 48 0 739 0
29JAN26 28.00 P 0.29 0.29 0.29 0.33 +0.09 47 136 748 -30
29JAN26 29.00 P 0.47 0.47 0.47 0.49 +0.09 46 2 677 +2
29JAN26 30.00 P 0.70 0.70 0.70 0.72 +0.08 45 2 1,736 +2
29JAN26 31.00 P 0.98 0.98 0.98 1.01 +0.07 44 10 2,242 +10
29JAN26 32.00 P 1.18 1.39 1.18 1.39 +0.07 44 22 1,486 +22
29JAN26 33.00 P 1.62 1.84 1.62 1.91 +0.10 44 17 784 -15
29JAN26 34.00 P 2.17 2.50 2.17 2.49 +0.11 44 4 512 -3
29JAN26 35.00 P 3.11 3.11 3.11 3.17 +0.12 45 4 1,262 0
29JAN26 36.00 P 3.60 3.60 3.60 3.92 +0.16 46 20 227 +12
29JAN26 37.00 P 4.53 4.53 4.53 4.51 -0.01 39 2 78 -2
29JAN26 38.00 P 0.00 0.00 0.00 5.55 +0.32 46 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 6.44 +0.06 47 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.35 +0.33 47 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 8.24 +0.24 44 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 9.20 +0.23 43 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 10.43 +0.50 64 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.30 +0.25 59 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 12.32 +0.22 64 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.40 +0.39 73 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.18 +0.32 0 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.51 +0.52 86 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 16.18 +0.19 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.18 +0.32 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.68 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 -0.06 40 0 407 0
26FEB26 26.00 P 0.29 0.29 0.27 0.20 -0.07 41 110 271 +70
26FEB26 27.00 P 0.41 0.41 0.39 0.33 -0.07 41 120 744 +100
26FEB26 28.00 P 0.59 0.59 0.59 0.52 -0.06 42 60 465 0
26FEB26 29.00 P 0.84 0.84 0.82 0.77 -0.03 42 105 1,051 +40
26FEB26 30.00 P 1.01 1.01 1.01 1.09 +0.02 43 1 1,358 +1
26FEB26 31.00 P 1.48 1.48 1.48 1.47 +0.05 43 1 2,981 +1
26FEB26 32.00 P 1.77 1.77 1.77 1.90 +0.05 43 6 1,786 -6
26FEB26 33.00 P 0.00 0.00 0.00 2.46 +0.12 44 0 1,282 0
26FEB26 34.00 P 0.00 0.00 0.00 3.03 +0.10 44 0 400 0
26FEB26 35.00 P 0.00 0.00 0.00 3.66 +0.11 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.27 +0.10 42 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.23 +0.27 47 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.07 +0.54 48 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.93 +0.22 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.82 +0.64 51 0 16 0
26FEB26 41.00 P 8.49 8.49 8.49 8.72 +0.28 52 15 30 +15
26FEB26 42.00 P 0.00 0.00 0.00 9.61 +0.39 53 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 10.50 +0.57 52 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 11.31 +0.05 48 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 12.45 +0.35 56 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 13.43 +0.42 59 0 120 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 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 66 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 61 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 54 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 46 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 46 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 46 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 +0.02 46 0 363 0
30MAR26 26.00 P 0.56 0.56 0.56 0.56 +0.02 46 15 497 0
30MAR26 27.00 P 0.00 0.00 0.00 0.77 +0.02 46 0 245 0
30MAR26 28.00 P 0.00 0.00 0.00 1.01 +0.01 45 0 196 0
30MAR26 29.00 P 0.00 0.00 0.00 1.31 +0.03 45 0 869 0
30MAR26 30.00 P 1.52 1.52 1.52 1.65 +0.03 45 8 1,975 0
30MAR26 31.00 P 0.00 0.00 0.00 2.08 +0.05 45 0 332 0
30MAR26 32.00 P 2.49 2.55 2.49 2.57 +0.08 46 2 1,895 +2
30MAR26 33.00 P 3.10 3.10 3.10 3.09 +0.09 46 10 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 3.69 +0.08 46 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.33 +0.12 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.00 +0.11 47 0 9,049 0
30MAR26 37.00 P 0.00 0.00 0.00 5.94 +0.40 51 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.58 +0.46 49 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 7.40 +0.53 50 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.33 +0.60 52 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.19 +0.21 53 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.00 +0.56 53 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.78 +0.51 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.58 +0.32 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.84 +0.38 58 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.43 +0.40 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.48 +0.22 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.51 +0.52 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.32 +0.31 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.38 +0.41 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.82 +0.16 59 0 0 0
29JUN26 17.50 P 0.17 0.17 0.17 0.05 0.00 43 20 126 +20
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 0.00 43 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 0.00 43 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 0.00 44 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 0.00 44 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 0.00 44 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 0.00 45 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.01 45 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.54 +0.01 46 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 1.91 +0.06 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.29 0.00 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.73 +0.03 46 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.21 +0.05 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.72 +0.07 47 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.25 +0.06 47 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 4.87 +0.07 47 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.46 +0.06 47 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 6.13 +0.07 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.02 +0.26 50 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.68 +0.30 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.33 +0.13 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.18 +0.20 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.06 +0.48 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.96 +0.32 52 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.80 +0.48 53 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 +0.18 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.48 +0.39 53 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.10 +0.32 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.99 +0.19 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.88 +0.08 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.69 +0.01 49 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.74 +0.30 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.12 +0.17 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.85 -0.07 46 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 1.09 -0.06 47 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 -0.03 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 0.00 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.00 +0.02 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 +0.02 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.75 +0.03 47 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.13 -0.01 47 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 -0.02 47 0 210 0
29SEP26 31.00 P 0.00 0.00 0.00 4.08 -0.01 47 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.61 -0.02 47 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.27 +0.10 48 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 5.81 +0.03 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 +0.04 48 0 261 0
29SEP26 36.00 P 7.05 7.05 7.05 7.08 +0.05 48 11 226 -11
29SEP26 37.00 P 0.00 0.00 0.00 7.88 +0.15 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.50 +0.12 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.39 +0.36 51 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.07 +0.31 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.81 +0.32 50 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.55 +0.14 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.37 +0.32 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.17 +0.16 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.99 +0.26 51 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.86 +0.37 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.90 +0.27 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.48 +0.14 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.45 +0.11 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.27 +0.30 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.62 +0.27 53 0 5 0
30DEC26 22.00 P 1.29 1.29 1.29 1.25 -0.04 47 20 46 +20
30DEC26 23.00 P 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 -0.01 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 +0.01 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 +0.04 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.98 +0.05 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 -0.07 47 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 +0.05 48 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 +0.06 48 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 4.88 +0.08 48 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.43 +0.11 48 0 286 0
30DEC26 33.00 P 0.00 0.00 0.00 6.01 +0.10 49 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.62 +0.13 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.25 +0.11 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.80 +0.05 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.55 +0.12 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.08 -0.04 48 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 9.87 +0.09 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.61 +0.16 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.42 +0.11 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.15 +0.21 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.98 +0.12 50 0 0 0
TOTAL PUT 1,069 121,528 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.60
30DEC25 2.70 C 0.000 0.000 0.000 2.900 +0.088 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.811 +0.099 242 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.702 +0.048 153 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.616 +0.104 235 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.538 +0.126 268 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.406 +0.094 177 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.315 +0.103 200 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.211 +0.099 179 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.127 +0.115 204 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.001 +0.088 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.921 +0.066 173 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.854 +0.141 205 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.702 +0.089 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.602 +0.089 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.548 +0.135 167 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.403 +0.090 75 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.309 +0.096 97 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.215 +0.102 101 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.103 +0.090 55 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.033 +0.120 105 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.903 +0.090 43 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.803 +0.090 36 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.724 +0.092 71 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.621 +0.097 60 0 60 0
30DEC25 5.25 C 0.345 0.345 0.316 0.354 +0.082 21 32 59 -4
30DEC25 5.50 C 0.085 0.085 0.085 0.126 +0.052 19 5 157 -5
30DEC25 5.75 C 0.016 0.016 0.016 0.017 +0.009 21 2 437 0
30DEC25 6.00 C 0.004 0.004 0.004 0.001 0.000 22 2 641 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 295 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 44 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 72 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 88 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 110 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.854 +0.100 85 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.725 +0.065 62 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.661 +0.138 78 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.548 +0.082 68 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.416 +0.061 40 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.321 +0.066 43 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.215 +0.102 30 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.131 +0.075 43 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.033 +0.107 41 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.943 +0.092 41 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.841 +0.124 36 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.733 +0.101 30 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.641 +0.095 29 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.391 +0.063 19 0 171 0
29JAN26 5.50 C 0.000 0.000 0.000 0.213 +0.043 20 0 141 0
29JAN26 5.75 C 0.082 0.084 0.075 0.098 +0.027 21 3 1,275 -3
29JAN26 6.00 C 0.038 0.038 0.033 0.034 +0.010 21 67 287 +37
29JAN26 6.25 C 0.015 0.018 0.015 0.010 +0.003 21 225 303 +215
29JAN26 6.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 122 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.774 +0.114 64 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.661 +0.136 56 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.548 +0.082 48 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.424 +0.068 24 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.324 +0.069 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.225 +0.089 20 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.160 +0.091 39 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.038 +0.112 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.959 +0.108 33 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.861 +0.125 30 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.739 +0.101 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.641 +0.064 18 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.435 +0.060 20 0 150 0
26FEB26 5.50 C 0.274 0.274 0.274 0.274 +0.047 21 10 128 0
26FEB26 5.75 C 0.140 0.160 0.140 0.160 +0.037 22 3 183 -3
26FEB26 6.00 C 0.075 0.075 0.075 0.084 +0.025 22 7 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.039 +0.014 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.016 +0.006 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.006 +0.002 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.616 +0.046 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.538 +0.113 59 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.426 +0.049 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.337 +0.112 51 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.253 +0.107 58 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.153 +0.102 55 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.045 +0.116 47 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.944 +0.089 44 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.854 +0.100 46 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.774 +0.090 50 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.661 +0.122 43 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.548 +0.061 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.436 +0.049 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.363 +0.077 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.277 +0.133 36 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.177 +0.108 33 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.057 +0.109 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.959 +0.106 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.868 +0.066 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.796 +0.105 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.673 +0.060 19 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.484 +0.058 21 0 192 0
30MAR26 5.50 C 0.288 0.288 0.288 0.326 +0.044 21 1 196 +1
30MAR26 5.75 C 0.000 0.000 0.000 0.212 +0.036 22 0 329 0
30MAR26 6.00 C 0.000 0.000 0.000 0.129 +0.028 22 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.072 +0.018 22 0 74 0
30MAR26 6.50 C 0.047 0.047 0.047 0.038 +0.011 22 30 61 +30
30MAR26 6.75 C 0.000 0.000 0.000 0.019 +0.006 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.009 +0.003 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.004 +0.001 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.873 +0.119 29 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.781 +0.095 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.676 +0.086 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.573 +0.086 22 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.483 +0.064 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.387 +0.079 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.286 +0.070 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.195 +0.072 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.089 +0.057 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.013 +0.088 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.926 +0.072 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.860 +0.086 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.761 +0.063 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.602 +0.069 22 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.455 +0.057 22 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.327 +0.037 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.235 +0.025 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.172 +0.028 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.117 +0.021 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.077 +0.015 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.050 +0.011 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.032 +0.007 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.020 +0.005 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.012 +0.003 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 23 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 1.873 +0.081 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.781 +0.092 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.676 +0.083 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.586 +0.089 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.498 +0.079 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.387 +0.072 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.286 +0.051 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.205 +0.082 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.124 +0.080 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.030 +0.074 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.967 +0.106 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.875 +0.080 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.803 +0.075 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.638 +0.050 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.502 +0.042 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.392 +0.041 23 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.297 +0.036 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.220 +0.029 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.161 +0.023 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.116 +0.017 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.082 +0.012 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.057 +0.008 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.040 +0.007 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.028 +0.005 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.019 +0.004 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 +0.002 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.781 +0.091 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.676 +0.083 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.586 +0.084 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.498 +0.079 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.387 +0.067 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.302 +0.067 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.206 +0.075 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.137 +0.085 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.063 +0.065 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.979 +0.072 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.924 +0.085 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.854 +0.076 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.695 +0.061 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.565 +0.048 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.459 +0.041 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.373 +0.037 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.301 +0.033 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.240 +0.033 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.187 +0.027 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.144 +0.021 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.109 +0.016 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.084 +0.014 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.064 +0.012 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.047 +0.008 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.036 +0.007 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.027 +0.006 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.019 +0.003 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
TOTAL CALL 387 12,655 +268
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 193 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 176 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 167 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 159 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 151 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 144 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 136 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 129 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 122 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 115 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 108 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 101 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 95 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 88 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 82 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,594 0
30DEC25 5.25 P 0.002 0.004 0.002 0.001 -0.003 22 31 535 -9
30DEC25 5.50 P 0.048 0.048 0.026 0.026 -0.035 21 136 527 -95
30DEC25 5.75 P 0.210 0.210 0.210 0.165 -0.076 21 2 457 -2
30DEC25 6.00 P 0.411 0.411 0.411 0.406 -0.084 33 30 40 +30
30DEC25 6.25 P 0.000 0.000 0.000 0.650 -0.112 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.900 -0.119 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.150 -0.114 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.400 -0.090 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.653 -0.087 88 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.900 -0.113 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.150 -0.090 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.400 -0.113 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.650 -0.090 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.900 -0.118 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.400 -0.090 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.650 -0.090 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.003 -0.003 21 0 112 0
29JAN26 5.00 P 0.010 0.010 0.010 0.006 -0.005 21 2 596 +2
29JAN26 5.25 P 0.041 0.042 0.041 0.031 -0.017 21 7 217 -5
29JAN26 5.50 P 0.122 0.124 0.115 0.099 -0.037 21 70 532 +8
29JAN26 5.75 P 0.260 0.264 0.260 0.235 -0.066 22 5 343 +3
29JAN26 6.00 P 0.000 0.000 0.000 0.433 -0.072 23 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.671 -0.091 29 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.900 -0.119 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.150 -0.114 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.424 -0.066 50 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.653 -0.087 44 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.900 -0.113 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.165 -0.075 62 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.400 -0.113 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.650 -0.123 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.900 -0.118 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.413 -0.077 82 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.650 -0.090 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 -0.002 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.009 -0.004 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.015 -0.005 22 0 51 0
26FEB26 5.00 P 0.025 0.025 0.025 0.023 -0.008 21 30 65 -30
26FEB26 5.25 P 0.079 0.080 0.079 0.066 -0.018 21 4 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.146 -0.034 21 0 342 0
26FEB26 5.75 P 0.000 0.000 0.000 0.279 -0.055 22 0 81 0
26FEB26 6.00 P 0.466 0.466 0.466 0.464 -0.066 23 30 87 +30
26FEB26 6.25 P 0.000 0.000 0.000 0.686 -0.082 26 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.915 -0.104 27 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.150 -0.114 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.424 -0.081 39 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.653 -0.090 36 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.900 -0.113 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.165 -0.090 49 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.400 -0.123 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.650 -0.123 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.902 -0.116 52 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.413 -0.080 65 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.650 -0.090 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 117 0
30MAR26 4.60 P 0.000 0.000 0.000 0.009 -0.003 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 -0.005 22 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.006 22 0 403 0
30MAR26 4.90 P 0.000 0.000 0.000 0.033 -0.007 22 0 455 0
30MAR26 5.00 P 0.000 0.000 0.000 0.044 -0.012 22 0 280 0
30MAR26 5.25 P 0.000 0.000 0.000 0.097 -0.022 21 0 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.184 -0.039 21 0 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.318 -0.053 22 0 99 0
30MAR26 6.00 P 0.506 0.506 0.506 0.496 -0.061 23 30 89 +30
30MAR26 6.25 P 0.000 0.000 0.000 0.705 -0.076 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.915 -0.104 23 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.150 -0.127 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.424 -0.081 33 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.653 -0.097 31 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.900 -0.113 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.165 -0.090 42 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.400 -0.123 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.650 -0.123 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.902 -0.116 45 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.413 -0.082 56 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.650 -0.095 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 -0.001 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 -0.002 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 -0.004 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.020 -0.004 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.028 -0.006 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.038 -0.008 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.051 -0.009 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.063 -0.013 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.084 -0.013 22 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.107 -0.015 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.178 -0.028 22 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.284 -0.034 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.417 -0.044 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.577 -0.058 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.734 -0.097 22 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.972 -0.077 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.198 -0.080 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.424 -0.081 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.665 -0.085 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.900 -0.113 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.165 -0.090 33 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.400 -0.123 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.650 -0.123 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.902 -0.116 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.413 -0.082 44 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.650 -0.095 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.002 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 -0.003 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 -0.004 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.005 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 -0.006 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.040 -0.008 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.052 -0.009 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.066 -0.012 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.083 -0.013 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.103 -0.016 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.125 -0.019 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.151 -0.022 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.180 -0.025 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.268 -0.034 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.387 -0.036 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.522 -0.042 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.686 -0.055 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.841 -0.117 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.035 -0.123 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.255 -0.087 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.471 -0.122 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.712 -0.084 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.966 -0.047 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.196 -0.068 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.430 -0.093 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.665 -0.108 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.917 -0.101 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.413 -0.082 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.650 -0.095 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.028 -0.002 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.037 -0.004 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.044 -0.005 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.056 -0.006 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.008 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.085 -0.009 23 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.102 -0.012 23 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.124 -0.013 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.147 -0.015 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.174 -0.017 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.203 -0.019 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.235 -0.027 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.341 -0.031 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.461 -0.032 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.604 -0.037 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.751 -0.073 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.924 -0.078 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.135 -0.056 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.329 -0.065 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.544 -0.084 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.760 -0.063 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.979 -0.078 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.208 -0.074 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.453 -0.077 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.670 -0.103 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.918 -0.100 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.150 -0.112 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.413 -0.082 29 0 0 0
TOTAL PUT 377 18,861 -38
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 ($0.001) CLOSING PRICE HK$ 4.43
30DEC25 2.40 C 0.000 0.000 0.000 2.031 +0.029 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.932 +0.030 146 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.832 +0.030 135 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.732 +0.030 124 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.632 +0.030 114 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.533 +0.031 122 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.432 +0.030 93 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.371 +0.069 190 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.232 +0.030 72 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.132 +0.030 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.063 +0.061 141 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.932 +0.030 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.832 +0.029 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 0.732 +0.029 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.632 +0.029 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.530 +0.027 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.432 +0.029 0 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.332 +0.029 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.230 +0.027 0 0 231 0
30DEC25 4.30 C 0.144 0.144 0.144 0.140 +0.028 19 62 261 -62
30DEC25 4.40 C 0.061 0.061 0.057 0.053 +0.016 14 7 3,240 -7
30DEC25 4.50 C 0.000 0.000 0.000 0.012 +0.005 14 0 3,303 0
30DEC25 4.60 C 0.005 0.005 0.005 0.002 +0.001 16 200 9,390 0
30DEC25 4.70 C 0.000 0.000 0.000 0.001 0.000 20 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 38 0 9,143 0
30DEC25 5.25 C 0.005 0.005 0.005 0.001 0.000 51 60 67,661 -60
30DEC25 5.50 C 0.005 0.005 0.005 0.001 0.000 63 90 25,556 +60
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 74 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 85 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 95 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 104 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 122 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.463 +0.053 79 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.371 +0.052 78 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.236 +0.025 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.136 -0.008 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.063 +0.052 57 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.939 +0.036 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.835 +0.032 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.739 +0.036 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.637 +0.011 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.543 +0.014 16 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.444 +0.041 15 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.348 +0.036 15 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.253 +0.014 14 0 90 0
29JAN26 4.30 C 0.000 0.000 0.000 0.176 +0.016 15 0 775 0
29JAN26 4.40 C 0.118 0.118 0.102 0.107 +0.013 14 30 3,192 0
29JAN26 4.50 C 0.056 0.068 0.056 0.060 +0.006 14 1,260 3,559 +860
29JAN26 4.60 C 0.040 0.041 0.032 0.032 +0.006 15 1,552 5,562 +552
29JAN26 4.70 C 0.024 0.024 0.020 0.014 +0.002 15 330 3,672 +330
29JAN26 4.80 C 0.000 0.000 0.000 0.006 +0.001 15 0 5,339 0
29JAN26 4.90 C 0.000 0.000 0.000 0.002 0.000 15 0 5,611 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 16 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 1.371 +0.052 56 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.268 +0.025 50 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.145 +0.001 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.063 +0.052 39 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.947 +0.003 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.846 +0.041 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.755 +0.047 22 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.653 +0.027 17 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.554 +0.025 15 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.459 +0.039 15 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.365 +0.032 14 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.280 +0.010 15 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.212 +0.014 16 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.149 +0.011 16 0 40 0
26FEB26 4.50 C 0.105 0.105 0.093 0.098 +0.007 15 720 817 -100
26FEB26 4.60 C 0.059 0.059 0.059 0.065 +0.008 16 30 1,715 0
26FEB26 4.70 C 0.041 0.041 0.041 0.039 +0.005 16 30 2,949 +30
26FEB26 4.80 C 0.034 0.034 0.034 0.022 +0.003 16 1,000 2,869 +548
26FEB26 4.90 C 0.000 0.000 0.000 0.012 +0.002 16 0 3,827 0
26FEB26 5.00 C 0.000 0.000 0.000 0.006 +0.001 16 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 16 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.554 +0.021 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.463 +0.037 40 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.371 +0.052 42 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.268 +0.025 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.152 +0.008 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.063 +0.049 26 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.960 +0.016 18 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.864 +0.014 21 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.764 +0.008 18 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.661 +0.014 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.573 +0.031 17 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.497 +0.026 20 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.400 +0.029 17 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.317 +0.009 16 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.254 +0.014 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.193 +0.014 17 0 4,543 0
30MAR26 4.50 C 0.000 0.000 0.000 0.142 +0.008 17 0 4,396 0
30MAR26 4.60 C 0.000 0.000 0.000 0.106 +0.010 17 0 15,617 0
30MAR26 4.70 C 0.000 0.000 0.000 0.074 +0.007 17 0 27,900 0
30MAR26 4.80 C 0.065 0.065 0.065 0.050 +0.005 17 10 12,975 0
30MAR26 4.90 C 0.000 0.000 0.000 0.033 +0.004 17 0 7,046 0
30MAR26 5.00 C 0.000 0.000 0.000 0.021 +0.002 17 0 53,535 0
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 0.003 0.003 0.003 0.001 0.000 32 30 30 +30
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 1.475 +0.025 38 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.377 +0.019 36 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.280 +0.037 34 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.184 +0.015 32 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.081 +0.017 28 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.990 +0.024 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.894 +0.029 26 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.795 +0.029 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.697 +0.028 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.603 +0.028 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.513 +0.026 19 0 13,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.429 +0.024 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.353 +0.022 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.285 +0.020 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.226 +0.017 17 0 20,520 0
29JUN26 4.50 C 0.235 0.238 0.220 0.176 +0.014 17 190 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.135 +0.012 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.102 +0.011 17 0 524 0
29JUN26 4.80 C 0.000 0.000 0.000 0.076 +0.009 17 0 671 0
29JUN26 4.90 C 0.000 0.000 0.000 0.055 +0.006 17 0 1,127 0
29JUN26 5.00 C 0.086 0.086 0.086 0.040 +0.005 17 10 3,152 -1
29JUN26 5.25 C 0.000 0.000 0.000 0.017 +0.003 17 0 7,775 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 +0.001 17 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.489 +0.030 37 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.392 +0.034 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.295 +0.052 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.184 +0.015 28 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.083 +0.019 25 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.994 +0.025 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.894 +0.022 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.803 +0.025 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.710 +0.022 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.623 +0.020 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.541 +0.018 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.466 +0.015 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.397 +0.011 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.336 +0.009 18 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.282 +0.007 18 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.236 +0.005 18 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.195 +0.003 18 0 270 0
29SEP26 4.70 C 0.175 0.175 0.175 0.160 +0.002 18 4 132 +4
29SEP26 4.80 C 0.000 0.000 0.000 0.132 +0.001 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.107 0.000 18 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.086 0.000 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.049 -0.001 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 -0.002 17 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 -0.001 18 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 -0.001 17 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.392 +0.029 31 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.295 +0.039 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.185 +0.016 25 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.085 +0.019 22 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.003 +0.030 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.911 +0.024 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.811 +0.021 20 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.729 +0.019 20 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.670 +0.036 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.575 +0.018 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.511 +0.024 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.444 -0.002 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.396 +0.010 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.345 +0.009 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.302 +0.010 19 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.267 +0.013 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.243 +0.021 20 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.200 +0.008 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.171 +0.006 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.154 +0.014 19 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.104 +0.011 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.069 +0.009 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.044 +0.006 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.028 +0.004 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 +0.004 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 +0.002 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 +0.002 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 90 0
TOTAL CALL 5,615 488,757 +2,184
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 169 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 159 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 148 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 139 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 129 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 120 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 111 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 102 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 94 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 86 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 71 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 11,178 0
30DEC25 4.20 P 0.004 0.004 0.004 0.001 0.000 19 300 10,420 -60
30DEC25 4.30 P 0.005 0.006 0.004 0.003 -0.003 15 760 15,551 +600
30DEC25 4.40 P 0.017 0.018 0.017 0.022 -0.014 14 511 11,375 -505
30DEC25 4.50 P 0.094 0.101 0.067 0.083 -0.025 16 453 6,248 -253
30DEC25 4.60 P 0.000 0.000 0.000 0.175 -0.025 21 0 6,249 0
30DEC25 4.70 P 0.000 0.000 0.000 0.276 -0.033 31 0 5,170 0
30DEC25 4.80 P 0.000 0.000 0.000 0.376 -0.036 39 0 751 0
30DEC25 4.90 P 0.000 0.000 0.000 0.477 -0.038 48 0 2,080 0
30DEC25 5.00 P 0.000 0.000 0.000 0.579 -0.032 57 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.826 -0.044 70 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.102 -0.009 117 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.330 -0.034 107 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.578 -0.036 117 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.871 +0.007 183 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.077 -0.034 139 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.327 -0.036 151 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.579 -0.034 166 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.827 -0.036 171 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.077 -0.033 181 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 18 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.002 0.000 16 0 2,903 0
29JAN26 4.10 P 0.010 0.010 0.008 0.005 -0.002 15 380 4,171 -150
29JAN26 4.20 P 0.017 0.018 0.017 0.013 -0.006 15 230 6,493 +170
29JAN26 4.30 P 0.034 0.034 0.034 0.032 -0.011 15 5 6,365 +5
29JAN26 4.40 P 0.069 0.069 0.069 0.068 -0.014 15 13 3,299 +13
29JAN26 4.50 P 0.000 0.000 0.000 0.122 -0.018 15 0 1,729 0
29JAN26 4.60 P 0.000 0.000 0.000 0.195 -0.026 16 0 1,565 0
29JAN26 4.70 P 0.000 0.000 0.000 0.283 -0.029 18 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.381 -0.031 21 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.481 -0.034 25 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.580 -0.035 28 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.831 -0.039 37 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.102 -0.012 54 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.330 -0.035 51 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.578 -0.064 56 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.871 +0.004 83 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.078 -0.036 67 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.327 -0.036 72 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.579 -0.035 79 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.829 -0.035 84 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 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 0.001 -0.001 16 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.003 -0.001 16 0 570 0
26FEB26 4.00 P 0.000 0.000 0.000 0.007 -0.003 16 0 1,365 0
26FEB26 4.10 P 0.021 0.021 0.021 0.016 -0.005 16 600 1,120 -600
26FEB26 4.20 P 0.000 0.000 0.000 0.032 -0.008 16 0 1,446 0
26FEB26 4.30 P 0.000 0.000 0.000 0.059 -0.007 16 0 2,170 0
26FEB26 4.40 P 0.106 0.106 0.100 0.093 -0.014 15 520 16,235 +520
26FEB26 4.50 P 0.000 0.000 0.000 0.149 -0.016 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.219 -0.017 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.298 -0.026 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.387 -0.025 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.481 -0.034 20 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.580 -0.035 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.831 -0.039 29 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.102 -0.031 42 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.330 -0.035 40 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.578 -0.064 45 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.871 +0.004 64 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.078 -0.036 54 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.327 -0.036 57 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.579 -0.035 63 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.833 -0.043 69 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 30 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 -0.001 17 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.003 0.000 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.006 -0.001 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.011 -0.002 17 0 6,866 0
30MAR26 4.00 P 0.025 0.025 0.025 0.020 -0.004 17 10 58,648 0
30MAR26 4.10 P 0.039 0.039 0.039 0.035 -0.007 17 5 5,404 +5
30MAR26 4.20 P 0.000 0.000 0.000 0.058 -0.009 17 0 6,287 0
30MAR26 4.30 P 0.081 0.081 0.081 0.088 -0.010 17 100 6,211 +100
30MAR26 4.40 P 0.122 0.122 0.122 0.128 -0.012 17 10 10,143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.179 -0.015 17 0 12,988 0
30MAR26 4.60 P 0.000 0.000 0.000 0.244 -0.014 17 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.321 -0.024 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.403 -0.009 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.492 -0.023 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.587 -0.030 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.831 -0.039 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.102 -0.031 36 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.334 -0.031 36 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.578 -0.064 38 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.871 +0.004 54 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.078 -0.036 46 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.327 -0.036 49 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.579 -0.035 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.833 -0.043 59 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.081 -0.029 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 19 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 0.000 17 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 -0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 -0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.020 -0.002 17 0 1,223 0
29JUN26 3.80 P 0.031 0.031 0.031 0.032 -0.002 17 10 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.046 -0.005 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.068 -0.007 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.097 -0.009 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.133 -0.010 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.176 -0.013 16 0 1,568 0
29JUN26 4.40 P 0.188 0.188 0.188 0.227 -0.015 16 30 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.285 -0.017 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.350 -0.019 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.421 -0.020 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.498 -0.021 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.579 -0.023 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.663 -0.025 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.887 -0.026 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.120 -0.028 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.358 -0.028 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.646 -0.029 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.871 -0.051 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.078 -0.092 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.388 -0.029 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.579 -0.035 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.883 +0.007 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.081 -0.078 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 -0.002 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 -0.003 17 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 -0.004 17 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.021 -0.005 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.031 -0.007 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.045 -0.009 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.063 -0.007 18 0 3,375 0
29SEP26 3.90 P 0.088 0.088 0.088 0.086 -0.008 18 15 2,354 +15
29SEP26 4.00 P 0.115 0.115 0.115 0.113 -0.010 18 7 2,083 +7
29SEP26 4.10 P 0.000 0.000 0.000 0.143 -0.015 17 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.180 -0.019 17 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.223 -0.022 17 0 1,405 0
29SEP26 4.40 P 0.000 0.000 0.000 0.274 -0.023 17 0 240 0
29SEP26 4.50 P 0.000 0.000 0.000 0.330 -0.025 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.398 -0.020 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.478 -0.014 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.542 -0.021 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.614 -0.029 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.694 -0.031 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.901 -0.037 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.127 -0.029 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.384 -0.005 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.646 -0.029 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.871 -0.051 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.100 -0.070 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.388 -0.029 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.579 -0.035 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.883 +0.007 0 0 0 0
30DEC26 3.10 P 0.019 0.021 0.019 0.011 0.000 19 130 138 +130
30DEC26 3.20 P 0.000 0.000 0.000 0.016 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.024 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.033 0.000 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.046 0.000 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.062 -0.001 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.082 -0.001 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.105 -0.002 19 0 323 0
30DEC26 3.90 P 0.000 0.000 0.000 0.134 -0.003 19 0 250 0
30DEC26 4.00 P 0.000 0.000 0.000 0.158 -0.012 19 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.205 -0.003 20 0 230 0
30DEC26 4.20 P 0.000 0.000 0.000 0.234 -0.011 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.280 -0.019 19 0 213 0
30DEC26 4.40 P 0.000 0.000 0.000 0.342 -0.010 19 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.400 -0.010 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.462 -0.017 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.540 -0.005 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.612 -0.015 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.689 -0.017 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.768 -0.015 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.983 -0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.187 -0.033 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.426 -0.019 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.663 -0.013 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.897 -0.025 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.131 -0.039 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.388 -0.029 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.590 -0.024 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.883 -0.028 24 0 0 0
TOTAL PUT 4,089 398,727 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.61
30DEC25 4.10 C 0.000 0.000 0.000 3.538 +0.092 245 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.415 +0.072 170 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.313 +0.070 136 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.223 +0.080 190 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.144 +0.098 221 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.021 +0.081 170 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.913 +0.070 107 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.825 +0.082 167 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.752 +0.109 199 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.639 +0.096 176 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.363 +0.069 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.116 +0.072 99 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.872 +0.080 102 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.622 +0.079 88 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.364 +0.070 48 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.125 +0.083 66 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.890 +0.099 64 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.618 +0.078 32 0 0 0
30DEC25 7.25 C 0.370 0.370 0.340 0.366 +0.072 17 575 77 -504
30DEC25 7.50 C 0.148 0.170 0.125 0.136 +0.051 15 319 1,991 +32
30DEC25 7.75 C 0.014 0.030 0.012 0.014 +0.006 13 1,077 3,478 -27
30DEC25 8.00 C 0.003 0.003 0.003 0.001 0.000 16 30 2,443 -30
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 8,235 0
30DEC25 8.50 C 0.014 0.014 0.014 0.001 0.000 33 30 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 47 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 73 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 84 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 95 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 105 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.930 +0.081 66 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.836 +0.077 71 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.752 +0.106 80 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.639 +0.086 68 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.394 +0.085 64 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.144 +0.092 56 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.896 +0.093 51 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.629 +0.076 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.386 +0.075 31 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.131 +0.057 16 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.890 +0.076 22 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.660 +0.089 22 0 0 0
29JAN26 7.25 C 0.398 0.418 0.398 0.422 +0.062 17 75 408 +60
29JAN26 7.50 C 0.264 0.264 0.230 0.238 +0.042 16 75 729 -20
29JAN26 7.75 C 0.116 0.134 0.100 0.115 +0.024 17 1,333 2,637 +1,018
29JAN26 8.00 C 0.055 0.062 0.043 0.045 +0.012 16 1,464 10,764 +453
29JAN26 8.25 C 0.026 0.027 0.023 0.014 +0.004 16 80 6,894 +80
29JAN26 8.50 C 0.000 0.000 0.000 0.004 +0.001 17 0 2,735 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 17 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 9,201 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 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 2.844 +0.077 51 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.794 +0.130 71 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.639 +0.070 36 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.404 +0.022 47 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.163 +0.096 45 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.896 +0.074 30 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.660 +0.088 33 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.437 +0.111 35 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.183 +0.109 29 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.907 +0.069 17 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.698 +0.101 20 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.474 +0.059 17 0 208 0
26FEB26 7.50 C 0.298 0.327 0.298 0.303 +0.045 17 200 1,141 +10
26FEB26 7.75 C 0.181 0.181 0.163 0.180 +0.028 17 234 2,263 +234
26FEB26 8.00 C 0.100 0.100 0.100 0.097 +0.020 17 30 4,078 +30
26FEB26 8.25 C 0.056 0.061 0.055 0.046 +0.010 17 324 3,762 +200
26FEB26 8.50 C 0.000 0.000 0.000 0.020 +0.005 17 0 2,068 0
26FEB26 8.75 C 0.000 0.000 0.000 0.008 +0.002 17 0 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 +0.001 17 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 17 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 19 0 1,415 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 3.762 +0.092 68 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.663 +0.095 65 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.544 +0.075 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.453 +0.083 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.355 +0.084 52 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.250 +0.078 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.166 +0.088 54 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.061 +0.086 49 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.020 +0.076 66 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.859 +0.078 43 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.794 +0.114 55 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.666 +0.087 43 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.423 +0.024 40 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.163 +0.076 30 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.922 +0.046 30 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.677 +0.083 27 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.437 +0.091 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.190 +0.085 22 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.960 +0.084 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.742 +0.076 19 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.536 +0.056 18 0 3,386 0
30MAR26 7.50 C 0.000 0.000 0.000 0.375 +0.042 18 0 6,583 0
30MAR26 7.75 C 0.244 0.244 0.244 0.247 +0.025 17 30 8,833 0
30MAR26 8.00 C 0.167 0.168 0.167 0.156 +0.019 18 33 11,888 +3
30MAR26 8.25 C 0.106 0.110 0.097 0.091 +0.012 17 27 9,539 +25
30MAR26 8.50 C 0.066 0.066 0.066 0.050 +0.007 17 30 15,560 +30
30MAR26 8.75 C 0.042 0.045 0.042 0.026 +0.004 17 135 2,368 +120
30MAR26 9.00 C 0.000 0.000 0.000 0.013 +0.002 17 0 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.006 +0.001 17 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 0.000 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 3.096 +0.109 49 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.020 +0.076 52 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.937 +0.156 53 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.819 +0.139 48 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.711 +0.126 44 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.446 +0.047 36 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.206 +0.093 34 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.959 +0.072 31 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.728 +0.098 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.478 +0.070 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.234 +0.068 22 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.001 +0.062 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.788 +0.057 19 0 649 0
29JUN26 7.25 C 0.671 0.679 0.667 0.599 +0.049 18 90 1,501 +90
29JUN26 7.50 C 0.523 0.523 0.520 0.440 +0.042 17 60 2,394 +60
29JUN26 7.75 C 0.000 0.000 0.000 0.311 +0.031 17 0 881 0
29JUN26 8.00 C 0.000 0.000 0.000 0.213 +0.023 17 0 13,165 0
29JUN26 8.25 C 0.220 0.225 0.220 0.142 +0.018 17 6 2,150 +6
29JUN26 8.50 C 0.000 0.000 0.000 0.091 +0.012 17 11 1,868 -11
29JUN26 8.75 C 0.000 0.000 0.000 0.057 +0.008 17 0 1,837 0
29JUN26 9.00 C 0.090 0.090 0.090 0.034 +0.004 17 20 496 0
29JUN26 9.25 C 0.069 0.069 0.069 0.020 +0.002 17 30 214 +30
29JUN26 9.50 C 0.000 0.000 0.000 0.012 +0.002 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 +0.001 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 0.002 +0.001 18 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 24 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 3.020 +0.076 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.937 +0.156 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.825 +0.116 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.720 +0.047 40 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.473 +0.074 36 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.206 +0.066 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.984 +0.086 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.735 +0.078 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.482 +0.074 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.267 +0.086 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.032 +0.032 19 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.849 +0.031 19 0 203 0
29SEP26 7.25 C 0.705 0.713 0.705 0.701 +0.043 20 60 494 +60
29SEP26 7.50 C 0.000 0.000 0.000 0.559 +0.036 19 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.440 +0.030 19 0 1,504 0
29SEP26 8.00 C 0.000 0.000 0.000 0.342 +0.025 19 0 543 0
29SEP26 8.25 C 0.000 0.000 0.000 0.262 +0.019 19 0 673 0
29SEP26 8.50 C 0.230 0.230 0.230 0.198 +0.015 19 14 5,158 +3
29SEP26 8.75 C 0.000 0.000 0.000 0.147 +0.010 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.110 +0.010 19 0 232 0
29SEP26 9.25 C 0.113 0.113 0.113 0.081 +0.008 19 3 335 0
29SEP26 9.50 C 0.000 0.000 0.000 0.059 +0.006 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.042 +0.004 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.029 +0.002 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.015 +0.002 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 +0.001 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 19 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.937 +0.124 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.825 +0.112 37 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.720 +0.047 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.473 +0.074 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.221 +0.081 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.984 +0.086 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.752 +0.090 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.504 +0.067 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.311 +0.091 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.114 +0.081 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.923 +0.061 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.770 +0.048 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.639 +0.040 19 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.536 +0.042 19 0 41 0
30DEC26 8.00 C 0.000 0.000 0.000 0.441 +0.035 19 0 322 0
30DEC26 8.25 C 0.000 0.000 0.000 0.349 +0.016 19 0 2 0
30DEC26 8.50 C 0.286 0.295 0.286 0.292 +0.024 19 7 316 +7
30DEC26 8.75 C 0.000 0.000 0.000 0.233 +0.018 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.182 +0.014 19 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.145 +0.014 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.113 +0.010 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.086 +0.007 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.067 +0.007 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.038 +0.004 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.022 +0.002 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 +0.001 19 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 19 0 20 0
TOTAL CALL 6,402 213,351 +1,959
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 161 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 155 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 149 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 144 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 138 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 133 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 127 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 122 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 117 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 112 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 100 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 89 0 1,199 0
30DEC25 5.75 P 0.001 0.001 0.001 0.001 0.000 78 90 2,160 +90
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 67 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 56 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 14,322 0
30DEC25 7.00 P 0.005 0.005 0.004 0.001 0.000 26 90 18,647 -19
30DEC25 7.25 P 0.000 0.000 0.000 0.001 -0.001 16 0 8,036 0
30DEC25 7.50 P 0.022 0.022 0.011 0.018 -0.026 13 415 11,289 -157
30DEC25 7.75 P 0.149 0.164 0.122 0.150 -0.070 13 249 27,110 +249
30DEC25 8.00 P 0.000 0.000 0.000 0.402 -0.065 28 0 4,622 0
30DEC25 8.25 P 0.000 0.000 0.000 0.640 -0.074 0 0 42 0
30DEC25 8.50 P 0.000 0.000 0.000 0.890 -0.099 0 0 2 0
30DEC25 8.75 P 0.000 0.000 0.000 1.140 -0.075 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.390 -0.077 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.655 -0.059 83 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.890 -0.071 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.140 -0.093 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.390 -0.111 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.890 -0.076 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.408 -0.056 142 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.890 -0.104 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.390 -0.147 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.890 -0.071 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.476 -0.027 250 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.002 -0.001 17 2 1,774 0
29JAN26 7.00 P 0.012 0.012 0.010 0.009 -0.005 16 194 2,903 +160
29JAN26 7.25 P 0.035 0.038 0.030 0.034 -0.016 16 482 17,707 +320
29JAN26 7.50 P 0.099 0.106 0.085 0.100 -0.033 16 224 6,101 +184
29JAN26 7.75 P 0.240 0.240 0.202 0.227 -0.058 16 60 4,726 +30
29JAN26 8.00 P 0.000 0.000 0.000 0.418 -0.062 17 0 4,859 0
29JAN26 8.25 P 0.620 0.620 0.620 0.661 -0.056 22 44 1,087 +44
29JAN26 8.50 P 0.000 0.000 0.000 0.890 -0.099 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.140 -0.102 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.390 -0.111 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.689 -0.025 49 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.947 -0.049 55 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.140 -0.111 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.390 -0.111 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.890 -0.076 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.408 -0.056 67 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.890 -0.134 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.390 -0.147 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.890 -0.130 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.476 -0.027 113 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 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 22 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.009 -0.003 17 0 350 0
26FEB26 7.00 P 0.026 0.032 0.024 0.028 -0.009 17 182 2,190 +132
26FEB26 7.25 P 0.000 0.000 0.000 0.070 -0.020 16 0 1,700 0
26FEB26 7.50 P 0.146 0.163 0.146 0.148 -0.036 16 287 2,197 +107
26FEB26 7.75 P 0.000 0.000 0.000 0.276 -0.052 16 0 2,582 0
26FEB26 8.00 P 0.000 0.000 0.000 0.450 -0.066 17 0 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.661 -0.072 17 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.917 -0.072 23 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.173 -0.073 28 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.390 -0.111 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.689 -0.036 38 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.947 -0.049 43 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.140 -0.111 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.390 -0.111 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.890 -0.076 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.408 -0.056 53 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.890 -0.134 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.390 -0.147 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.890 -0.148 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.476 -0.027 88 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 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 42 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.003 -0.001 17 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.009 -0.004 17 0 34,840 0
30MAR26 6.75 P 0.000 0.000 0.000 0.025 -0.007 17 0 3,760 0
30MAR26 7.00 P 0.054 0.063 0.054 0.056 -0.016 17 298 50,054 +150
30MAR26 7.25 P 0.113 0.113 0.113 0.113 -0.022 17 1 7,338 +1
30MAR26 7.50 P 0.195 0.211 0.195 0.197 -0.037 17 25 4,551 -10
30MAR26 7.75 P 0.320 0.340 0.320 0.322 -0.055 17 400 8,633 +400
30MAR26 8.00 P 0.474 0.474 0.474 0.489 -0.061 17 90 9,961 0
30MAR26 8.25 P 0.000 0.000 0.000 0.661 -0.096 15 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.917 -0.072 20 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.173 -0.073 24 0 110 0
30MAR26 9.00 P 0.000 0.000 0.000 1.390 -0.111 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.689 -0.072 33 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.947 -0.049 37 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.204 -0.063 41 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.391 -0.132 31 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.890 -0.076 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.408 -0.056 46 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.890 -0.134 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.390 -0.147 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.890 -0.148 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.476 -0.027 75 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 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 0.000 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 -0.001 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.012 -0.002 17 0 735 0
29JUN26 6.25 P 0.028 0.028 0.028 0.026 -0.005 17 10 16,625 +10
29JUN26 6.50 P 0.048 0.048 0.048 0.050 -0.009 17 50 2,889 +50
29JUN26 6.75 P 0.072 0.074 0.072 0.092 -0.014 17 105 1,727 0
29JUN26 7.00 P 0.132 0.134 0.132 0.154 -0.021 16 141 6,803 +50
29JUN26 7.25 P 0.205 0.212 0.205 0.242 -0.029 16 381 23,365 0
29JUN26 7.50 P 0.311 0.311 0.311 0.356 -0.035 16 40 4,046 0
29JUN26 7.75 P 0.427 0.427 0.422 0.495 -0.044 16 85 1,862 0
29JUN26 8.00 P 0.581 0.581 0.581 0.660 -0.050 16 8 1,247 0
29JUN26 8.25 P 0.000 0.000 0.000 0.845 -0.055 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.047 -0.058 14 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.261 -0.062 9 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.484 -0.065 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.714 -0.066 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.008 -0.069 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.252 -0.015 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.458 -0.065 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.990 +0.017 14 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.456 -0.056 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.979 -0.045 20 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.473 -0.064 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.968 -0.070 24 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.476 -0.034 37 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 -0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 -0.003 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 -0.004 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.042 -0.006 19 0 1,204 0
29SEP26 6.25 P 0.000 0.000 0.000 0.070 -0.011 19 0 1,052 0
29SEP26 6.50 P 0.100 0.100 0.100 0.113 -0.015 18 3 983 0
29SEP26 6.75 P 0.000 0.000 0.000 0.172 -0.019 18 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.249 -0.024 18 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.345 -0.030 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.462 -0.036 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.598 -0.042 18 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.754 -0.047 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.926 -0.071 17 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.113 -0.071 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.320 -0.078 16 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.525 -0.091 14 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.761 -0.078 13 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.008 -0.069 15 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.252 -0.048 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.458 -0.098 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.990 -0.018 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.456 -0.056 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.979 -0.045 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.473 -0.064 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.968 -0.070 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.476 -0.034 32 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.002 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.026 -0.003 19 0 120 0
30DEC26 5.75 P 0.000 0.000 0.000 0.045 -0.005 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.073 -0.005 19 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.109 -0.007 19 0 903 0
30DEC26 6.50 P 0.000 0.000 0.000 0.158 -0.012 19 0 643 0
30DEC26 6.75 P 0.000 0.000 0.000 0.224 -0.017 19 0 417 0
30DEC26 7.00 P 0.000 0.000 0.000 0.306 -0.028 19 0 313 0
30DEC26 7.25 P 0.000 0.000 0.000 0.413 -0.033 19 0 389 0
30DEC26 7.50 P 0.550 0.550 0.550 0.540 -0.037 19 1 597 +1
30DEC26 7.75 P 0.000 0.000 0.000 0.673 -0.048 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.831 -0.047 19 0 222 0
30DEC26 8.25 P 0.000 0.000 0.000 1.032 -0.044 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.219 -0.058 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.384 -0.100 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.622 -0.079 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.799 -0.110 17 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.017 -0.117 16 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.284 -0.077 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.480 -0.110 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.990 -0.066 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.464 -0.067 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.979 -0.045 18 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.473 -0.064 19 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.968 -0.070 22 0 0 0
TOTAL PUT 3,957 402,355 +1,792
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.16
30DEC25 3.30 C 0.000 0.000 0.000 2.869 +0.037 208 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.765 +0.034 178 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.665 +0.026 169 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.565 +0.032 161 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.472 +0.024 182 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.367 +0.034 156 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.265 +0.013 138 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.167 +0.036 141 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.065 -0.005 123 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.970 +0.037 136 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.866 +0.033 115 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.763 +0.030 83 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.665 +0.034 96 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.565 +0.035 90 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.469 +0.035 97 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.368 +0.035 88 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.263 +0.030 47 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.168 +0.031 75 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.918 +0.038 59 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.672 +0.041 50 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.418 +0.034 29 0 137 0
30DEC25 6.00 C 0.000 0.000 0.000 0.174 +0.030 17 0 837 0
30DEC25 6.25 C 0.029 0.036 0.027 0.023 +0.005 16 385 19,342 -115
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 18 0 13,013 0
30DEC25 6.75 C 0.003 0.003 0.003 0.001 0.000 28 60 6,590 -30
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 8,028 0
30DEC25 7.25 C 0.005 0.005 0.005 0.001 0.000 47 90 1,054 +90
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 542 0
30DEC25 7.75 C 0.005 0.005 0.005 0.001 0.000 64 120 762 +90
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 86 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 93 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.225 +0.090 95 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.081 +0.011 63 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.033 +0.093 90 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.930 +0.086 84 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.827 +0.082 78 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.725 +0.080 73 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.622 +0.076 68 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.519 +0.074 63 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.417 +0.068 58 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.287 +0.038 41 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.211 +0.035 49 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.949 +0.048 35 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.700 +0.047 27 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.449 +0.035 19 0 480 0
29JAN26 6.00 C 0.000 0.000 0.000 0.244 +0.024 17 0 1,203 0
29JAN26 6.25 C 0.111 0.137 0.105 0.107 +0.012 17 1,463 5,926 +695
29JAN26 6.50 C 0.041 0.062 0.041 0.035 +0.002 17 1,375 16,772 +1,315
29JAN26 6.75 C 0.020 0.020 0.020 0.009 0.000 17 50 12,019 +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 46 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 2.041 +0.073 67 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.930 +0.069 60 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.838 +0.074 59 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.736 +0.064 56 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.633 +0.079 52 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.519 +0.051 44 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.417 +0.034 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.295 +0.022 29 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.211 +0.020 33 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.950 +0.037 23 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.722 +0.047 23 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.484 +0.034 18 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.293 +0.024 17 0 4,932 0
26FEB26 6.25 C 0.167 0.167 0.155 0.159 +0.019 17 121 1,562 +121
26FEB26 6.50 C 0.000 0.000 0.000 0.076 +0.008 17 0 1,069 0
26FEB26 6.75 C 0.040 0.050 0.040 0.031 +0.004 17 420 2,408 +420
26FEB26 7.00 C 0.025 0.025 0.023 0.011 +0.002 17 80 1,933 -34
26FEB26 7.25 C 0.000 0.000 0.000 0.004 +0.001 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 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 2.891 +0.023 51 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.792 +0.014 49 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.750 +0.066 77 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.589 +0.010 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.551 +0.084 70 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.397 +0.007 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.300 +0.024 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.225 +0.037 53 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.102 +0.006 39 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.041 +0.073 52 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.930 +0.051 46 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.838 +0.060 46 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.736 +0.035 43 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.633 +0.032 39 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.519 +0.005 33 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.443 +0.060 37 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.341 +0.043 34 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.240 +0.049 31 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.972 +0.038 21 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.722 +0.020 16 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.529 +0.035 18 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.347 +0.024 18 0 9,354 0
30MAR26 6.25 C 0.239 0.239 0.205 0.215 +0.012 18 2 6,809 0
30MAR26 6.50 C 0.000 0.000 0.000 0.125 +0.007 18 0 8,415 0
30MAR26 6.75 C 0.000 0.000 0.000 0.065 +0.003 18 0 10,859 0
30MAR26 7.00 C 0.044 0.056 0.044 0.031 +0.001 18 50 1,650 +10
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 18 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.225 +0.022 20 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.136 +0.040 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.041 +0.039 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.937 +0.002 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.838 +0.008 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.742 +0.036 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.633 +0.028 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.548 -0.006 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.453 +0.027 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.357 +0.035 20 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.245 +0.017 15 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.998 -0.007 11 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.794 +0.006 16 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.626 +0.036 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.458 +0.022 18 0 2,907 0
29JUN26 6.25 C 0.000 0.000 0.000 0.330 +0.019 18 10 2,629 -10
29JUN26 6.50 C 0.000 0.000 0.000 0.233 +0.015 18 0 21,712 0
29JUN26 6.75 C 0.000 0.000 0.000 0.159 +0.008 19 0 20,273 0
29JUN26 7.00 C 0.000 0.000 0.000 0.103 +0.006 18 0 1,014 0
29JUN26 7.25 C 0.079 0.079 0.079 0.064 +0.004 18 15 646 +15
29JUN26 7.50 C 0.000 0.000 0.000 0.039 +0.003 18 0 433 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 +0.002 18 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 +0.001 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 0.000 18 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 0.000 18 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.225 +0.016 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.136 +0.040 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.041 +0.039 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.937 +0.002 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.870 +0.040 31 0 3 0
29SEP26 4.50 C 0.000 0.000 0.000 1.742 +0.030 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.633 -0.016 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.589 +0.035 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.491 +0.062 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.363 +0.020 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.268 +0.013 20 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.048 +0.007 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.859 +0.048 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.661 +0.038 19 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.507 +0.028 19 0 1,206 0
29SEP26 6.25 C 0.000 0.000 0.000 0.381 +0.018 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.277 +0.016 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.197 +0.013 19 0 294 0
29SEP26 7.00 C 0.178 0.178 0.178 0.137 +0.011 19 1 647 +1
29SEP26 7.25 C 0.000 0.000 0.000 0.093 +0.008 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.063 +0.006 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.041 +0.004 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.027 +0.003 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 +0.002 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.041 +0.020 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.942 +0.007 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.870 +0.040 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.742 +0.030 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.656 +0.007 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.589 +0.035 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.491 +0.062 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.377 +0.034 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.287 +0.032 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.067 +0.026 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.871 +0.012 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.703 +0.034 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.559 +0.026 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.442 +0.024 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.349 +0.021 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.273 +0.017 20 0 201 0
30DEC26 7.00 C 0.210 0.210 0.210 0.210 +0.011 20 5 76 +5
30DEC26 7.25 C 0.000 0.000 0.000 0.159 +0.011 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.119 +0.008 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.088 +0.006 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.064 +0.005 20 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.046 +0.003 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.033 +0.003 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 +0.002 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 +0.002 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
TOTAL CALL 4,247 247,658 +2,623
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 166 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 158 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 151 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 144 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 137 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 131 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 124 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 118 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 112 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 106 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 94 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 82 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 7,649 0
30DEC25 5.75 P 0.001 0.001 0.001 0.001 0.000 23 30 19,181 -30
30DEC25 6.00 P 0.007 0.007 0.007 0.008 -0.005 16 1 8,977 -1
30DEC25 6.25 P 0.111 0.111 0.062 0.107 -0.030 15 10,165 16,621 -105
30DEC25 6.50 P 0.347 0.347 0.321 0.340 -0.034 0 25 2,449 -15
30DEC25 6.75 P 0.000 0.000 0.000 0.590 -0.030 0 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.840 -0.033 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.090 -0.032 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.340 -0.030 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.590 -0.030 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.840 -0.030 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.090 -0.030 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.340 -0.030 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.590 -0.030 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.840 -0.030 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.090 -0.030 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.340 -0.030 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 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 21 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.015 -0.005 17 0 7,546 0
29JAN26 6.00 P 0.050 0.061 0.050 0.062 -0.013 17 130 2,796 +110
29JAN26 6.25 P 0.173 0.173 0.173 0.175 -0.027 17 150 2,011 +150
29JAN26 6.50 P 0.000 0.000 0.000 0.363 -0.033 18 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.590 -0.049 0 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.840 -0.056 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.090 -0.032 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.340 -0.030 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.593 -0.027 40 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.840 -0.030 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.090 -0.030 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.340 -0.030 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.590 -0.030 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.840 -0.048 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.090 -0.080 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.340 -0.030 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.002 -0.001 17 0 400 0
26FEB26 5.50 P 0.000 0.000 0.000 0.011 -0.001 17 0 615 0
26FEB26 5.75 P 0.037 0.037 0.036 0.037 -0.004 17 10 968 +5
26FEB26 6.00 P 0.093 0.096 0.093 0.099 -0.016 17 41 1,429 +21
26FEB26 6.25 P 0.000 0.000 0.000 0.216 -0.022 17 0 3,104 0
26FEB26 6.50 P 0.383 0.383 0.383 0.389 -0.024 18 145 1,414 0
26FEB26 6.75 P 0.000 0.000 0.000 0.598 -0.041 17 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.865 -0.031 26 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.090 -0.032 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.340 -0.030 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.593 -0.027 32 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.840 -0.030 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.090 -0.030 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.340 -0.038 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.590 -0.030 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.840 -0.048 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.090 -0.080 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.340 -0.030 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 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 27 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 24 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 21 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 0.001 -0.001 18 0 2,526 0
30MAR26 5.00 P 0.008 0.008 0.008 0.002 -0.001 18 200 4,000 +90
30MAR26 5.25 P 0.016 0.016 0.016 0.009 -0.001 18 200 2,334 -140
30MAR26 5.50 P 0.029 0.029 0.029 0.026 -0.006 18 5 34,729 0
30MAR26 5.75 P 0.069 0.069 0.069 0.068 -0.007 18 5 12,708 +5
30MAR26 6.00 P 0.125 0.125 0.122 0.142 -0.017 18 30 6,696 -10
30MAR26 6.25 P 0.000 0.000 0.000 0.257 -0.022 18 0 3,003 0
30MAR26 6.50 P 0.392 0.392 0.392 0.420 -0.030 18 10 9,032 0
30MAR26 6.75 P 0.000 0.000 0.000 0.616 -0.023 18 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.868 -0.028 23 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.090 -0.032 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.342 -0.028 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.593 -0.027 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.840 -0.030 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.090 -0.030 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.340 -0.038 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.590 -0.030 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.841 -0.047 41 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.090 -0.080 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.340 -0.030 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 21 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 0.000 18 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 -0.001 18 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.010 -0.002 18 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.015 -0.002 18 0 1,600 0
29JUN26 5.25 P 0.042 0.042 0.042 0.035 -0.004 18 10 1,547 +1
29JUN26 5.50 P 0.000 0.000 0.000 0.073 -0.005 18 0 3,220 0
29JUN26 5.75 P 0.130 0.130 0.130 0.134 -0.009 18 5 23,860 -5
29JUN26 6.00 P 0.000 0.000 0.000 0.223 -0.010 19 18,000 20,017 +17,908
29JUN26 6.25 P 0.341 0.341 0.341 0.341 -0.020 19 12 997 0
29JUN26 6.50 P 0.475 0.475 0.475 0.495 -0.024 19 30 763 0
29JUN26 6.75 P 0.000 0.000 0.000 0.658 -0.050 18 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.895 -0.026 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.111 -0.032 21 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.342 -0.069 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.637 -0.032 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.840 -0.034 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.090 -0.074 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.340 -0.038 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.590 -0.034 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.841 -0.047 33 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.090 -0.080 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.340 -0.032 0 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 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 0.000 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 0.000 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 -0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.022 -0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.030 -0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.039 -0.002 19 0 502 0
29SEP26 5.00 P 0.057 0.057 0.057 0.052 -0.002 19 3 486 0
29SEP26 5.25 P 0.000 0.000 0.000 0.089 -0.006 18 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.149 -0.004 18 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.230 -0.007 18 0 666 0
29SEP26 6.00 P 0.000 0.000 0.000 0.337 -0.011 18 0 868 0
29SEP26 6.25 P 0.445 0.445 0.445 0.469 -0.016 18 20 1,277 +20
29SEP26 6.50 P 0.000 0.000 0.000 0.627 -0.036 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.817 +0.004 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.017 +0.007 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.227 -0.016 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.451 -0.004 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.673 -0.007 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.885 -0.062 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.125 -0.039 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.359 -0.028 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.635 +0.011 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.879 -0.009 18 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.118 -0.052 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.348 -0.051 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 0.000 19 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 0.000 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 -0.001 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 -0.001 19 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 -0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.044 -0.002 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.056 -0.002 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.070 -0.002 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.087 -0.002 20 0 95 0
30DEC26 5.25 P 0.000 0.000 0.000 0.139 +0.004 20 0 346 0
30DEC26 5.50 P 0.000 0.000 0.000 0.207 -0.005 19 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.298 -0.010 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.413 -0.017 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.551 -0.020 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.706 -0.019 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.897 -0.019 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.091 -0.022 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.301 -0.007 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.521 -0.024 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.742 -0.027 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.948 -0.047 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.174 -0.050 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.405 -0.054 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.638 -0.055 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.879 -0.052 17 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.118 -0.052 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.348 -0.055 0 0 0 0
TOTAL PUT 29,227 297,598 +18,004
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.29
30DEC25 3.50 C 0.000 0.000 0.000 1.795 +0.043 130 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.714 +0.058 170 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.615 +0.055 161 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.495 +0.038 105 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.397 +0.037 106 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.297 +0.036 98 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.197 +0.040 90 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.096 +0.035 79 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.022 +0.061 110 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.896 +0.035 65 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.797 +0.035 60 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.696 +0.034 51 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.596 +0.038 44 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.496 +0.031 37 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.393 +0.029 17 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.300 +0.037 28 0 103 0
30DEC25 5.25 C 0.000 0.000 0.000 0.076 +0.015 17 0 449 0
30DEC25 5.50 C 0.000 0.000 0.000 0.005 +0.002 19 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 49 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 69 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 77 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 86 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 94 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.197 +0.040 56 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.126 +0.065 72 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.024 +0.063 66 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.921 +0.060 59 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.818 +0.056 53 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.696 +0.034 33 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.612 +0.054 40 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.496 +0.031 25 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.407 +0.043 28 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.304 +0.037 22 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.105 +0.017 18 0 162 0
29JAN26 5.50 C 0.039 0.039 0.038 0.023 +0.003 18 10 125 +5
29JAN26 5.75 C 0.000 0.000 0.000 0.004 0.000 18 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 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 28 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.229 +0.072 62 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.126 +0.065 57 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.024 +0.063 53 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.921 +0.060 47 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.818 +0.056 42 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.696 +0.034 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.612 +0.054 32 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.509 +0.044 28 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.409 +0.045 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.310 +0.031 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.143 +0.015 19 0 170 0
26FEB26 5.50 C 0.000 0.000 0.000 0.058 +0.006 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.021 +0.003 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.006 0.000 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.714 +0.058 66 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.615 +0.055 62 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.509 +0.052 57 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.409 +0.049 53 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.312 +0.051 50 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.229 +0.072 52 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.126 +0.065 47 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.024 +0.063 43 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.921 +0.060 39 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.818 +0.056 35 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.707 +0.045 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.612 +0.052 27 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.514 +0.049 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.417 +0.045 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.341 +0.026 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.194 +0.014 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.104 +0.008 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.051 +0.005 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.023 +0.002 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.009 0.000 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 0.000 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.312 +0.047 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.229 +0.063 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.126 +0.041 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.024 +0.051 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.921 +0.038 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.818 +0.037 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.734 +0.033 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.651 +0.025 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.578 +0.055 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.481 +0.019 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.421 -0.010 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.315 +0.014 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.212 +0.010 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.139 +0.004 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.086 +0.001 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.053 0.000 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.031 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.018 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.229 +0.063 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.126 +0.032 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.024 +0.019 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.938 +0.016 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.857 +0.032 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.782 +0.001 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.727 +0.040 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.635 +0.015 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.575 +0.014 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.534 +0.026 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.396 +0.007 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.295 +0.004 21 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.215 +0.001 21 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.156 +0.001 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.114 +0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.079 -0.002 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.054 -0.003 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.036 -0.003 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.024 -0.003 22 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.015 -0.002 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.239 +0.027 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.158 +0.026 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.078 +0.023 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.003 +0.022 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.929 +0.019 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.860 +0.018 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.792 +0.015 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.730 +0.013 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.669 +0.012 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.613 +0.009 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.487 +0.005 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.381 +0.002 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.294 -0.001 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.224 -0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.169 -0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.125 -0.004 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.092 -0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.067 -0.004 21 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.049 -0.004 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.035 -0.003 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.002 21 0 0 0
TOTAL CALL 10 5,052 +5
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 115 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 94 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 87 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 80 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 74 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 68 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 191 0
30DEC25 5.25 P 0.026 0.026 0.026 0.037 -0.018 19 50 428 +50
30DEC25 5.50 P 0.000 0.000 0.000 0.212 -0.039 18 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.460 -0.040 0 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.710 -0.040 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.960 -0.040 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.210 -0.040 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.460 -0.040 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.710 -0.040 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.960 -0.040 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.210 -0.040 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.460 -0.086 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.710 -0.040 0 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.003 -0.001 18 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.006 -0.004 18 0 250 0
29JAN26 4.80 P 0.000 0.000 0.000 0.014 -0.007 18 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.029 -0.011 18 0 169 0
29JAN26 5.00 P 0.000 0.000 0.000 0.053 -0.014 18 0 261 0
29JAN26 5.25 P 0.151 0.151 0.141 0.162 -0.029 17 81 678 +49
29JAN26 5.50 P 0.000 0.000 0.000 0.351 -0.034 14 0 51 0
29JAN26 5.75 P 0.000 0.000 0.000 0.578 -0.041 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.826 -0.041 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.061 -0.054 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.372 +0.006 51 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.576 -0.040 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.826 -0.040 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.096 -0.019 49 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.297 -0.068 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.575 -0.039 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.869 +0.006 82 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.013 -0.004 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.023 -0.006 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.038 -0.010 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.061 -0.013 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.087 -0.017 18 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.201 -0.026 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.372 -0.033 17 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.619 -0.004 23 0 44 0
26FEB26 6.00 P 0.000 0.000 0.000 0.827 -0.040 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.093 -0.024 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.372 +0.004 40 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.576 -0.040 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.868 +0.002 48 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.096 -0.019 40 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.297 -0.069 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.575 -0.040 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.869 +0.005 65 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 24 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.007 -0.002 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.012 -0.003 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.020 -0.005 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.032 -0.006 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.048 -0.009 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.070 -0.009 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.096 -0.013 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.127 -0.016 19 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.242 -0.025 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.403 -0.034 18 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.619 -0.022 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.830 -0.037 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.093 -0.024 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.372 +0.004 35 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.576 -0.041 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.868 +0.002 42 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.096 -0.019 35 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.322 -0.088 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.576 -0.039 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.869 -0.040 55 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 -0.003 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.016 -0.004 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 -0.006 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.033 -0.009 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.047 -0.010 21 0 60 0
29JUN26 4.50 P 0.000 0.000 0.000 0.064 -0.012 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.085 -0.014 21 0 30 0
29JUN26 4.70 P 0.117 0.117 0.117 0.109 -0.015 21 30 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.140 -0.013 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.175 -0.012 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.214 -0.017 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.328 -0.024 21 0 53 0
29JUN26 5.50 P 0.465 0.465 0.465 0.497 -0.014 22 30 39 +30
29JUN26 5.75 P 0.000 0.000 0.000 0.650 -0.074 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.863 -0.033 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.093 -0.036 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.372 +0.004 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.576 -0.041 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.868 +0.002 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.107 -0.008 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.322 -0.088 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.576 -0.039 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.869 -0.040 43 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.040 -0.011 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.054 -0.011 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.069 -0.014 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.088 -0.016 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.111 -0.018 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.136 -0.022 22 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.167 -0.022 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.200 -0.026 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.239 -0.027 22 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.281 -0.031 22 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.407 -0.035 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.559 -0.039 22 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.737 -0.041 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.937 -0.043 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.158 -0.043 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.391 -0.041 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.620 -0.025 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.868 -0.013 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.107 -0.017 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.325 -0.085 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.576 -0.039 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.869 -0.040 38 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.060 -0.013 21 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.077 -0.014 21 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.094 -0.017 21 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.117 -0.018 21 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.140 -0.022 21 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.169 -0.023 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.199 -0.026 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.236 -0.026 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 -0.029 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.316 -0.032 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.439 -0.035 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.584 -0.039 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.751 -0.041 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.938 -0.043 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.158 -0.043 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.391 -0.041 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.620 -0.025 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.868 -0.017 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.107 -0.026 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.343 -0.067 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.592 -0.040 0 0 0 0
TOTAL PUT 191 5,192 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTA - CHINA TOWER ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.91
30DEC25 5.50 C 0.000 0.000 0.000 6.410 +0.006 0 0 15 0
30DEC25 6.00 C 0.000 0.000 0.000 5.960 +0.056 276 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 5.414 +0.009 120 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.914 +0.009 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.410 +0.010 0 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.915 +0.009 86 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.410 +0.004 0 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.915 +0.015 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.465 +0.058 110 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.940 +0.033 76 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.440 +0.033 58 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.917 +0.009 21 0 47 0
30DEC25 11.50 C 0.000 0.000 0.000 0.431 +0.016 19 0 258 0
30DEC25 12.00 C 0.110 0.110 0.110 0.090 -0.006 19 30 191 -30
30DEC25 12.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 75 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
TOTAL CALL 30 1,448 -30
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 190 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 103 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 88 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 74 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 61 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 48 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 36 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 24 0 119 0
30DEC25 11.50 P 0.009 0.009 0.009 0.014 -0.005 19 10 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.182 -0.008 20 0 165 0
30DEC25 12.50 P 0.000 0.000 0.000 0.610 -0.011 28 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.095 -0.030 35 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.638 +0.023 68 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.095 -0.030 58 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.595 -0.030 69 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.105 -0.088 89 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.590 -0.118 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.180 +0.055 148 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.705 +0.080 169 0 0 0
TOTAL PUT 10 706 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 ($0.001) CLOSING PRICE HK$ 11.91
30DEC25 7.75 C 0.000 0.000 0.000 4.165 +0.010 98 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.915 +0.009 86 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.665 +0.004 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.415 0.000 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.165 +0.009 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.915 +0.009 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.666 +0.010 61 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.416 +0.009 53 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.166 +0.009 43 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.916 +0.009 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.416 +0.009 0 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.917 +0.009 21 0 731 0
30DEC25 11.50 C 0.386 0.386 0.386 0.441 +0.018 22 7 2,767 -7
30DEC25 12.00 C 0.126 0.126 0.072 0.083 -0.004 18 329 3,595 +289
30DEC25 12.50 C 0.006 0.006 0.006 0.004 -0.002 18 260 2,741 -260
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 6,132 0
30DEC25 13.50 C 0.003 0.003 0.003 0.001 0.000 35 1 765 -1
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 547 0
30DEC25 14.50 C 0.009 0.009 0.009 0.001 0.000 52 176 456 +176
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 60 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 67 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 75 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 82 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 88 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.675 +0.008 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.417 -0.001 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.180 +0.010 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.925 +0.004 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.675 +0.002 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.432 +0.008 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.193 +0.011 25 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.940 +0.006 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.449 +0.042 19 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.954 +0.013 14 0 75 0
29JAN26 11.50 C 0.562 0.562 0.520 0.555 +0.020 18 47 51 -19
29JAN26 12.00 C 0.321 0.321 0.276 0.269 +0.009 19 19 642 0
29JAN26 12.50 C 0.138 0.138 0.129 0.112 +0.015 20 30 835 +19
29JAN26 13.00 C 0.000 0.000 0.000 0.035 +0.008 20 0 1,270 0
29JAN26 13.50 C 0.048 0.048 0.048 0.009 +0.003 20 1 1,039 -1
29JAN26 14.00 C 0.000 0.000 0.000 0.002 +0.001 20 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 38 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.690 +0.007 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.447 +0.026 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.204 +0.020 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.947 +0.010 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.690 0.000 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.453 +0.009 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.224 +0.024 24 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.981 +0.047 23 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.483 +0.033 17 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.029 +0.006 18 0 15 0
26FEB26 11.50 C 0.000 0.000 0.000 0.665 0.000 19 0 85 0
26FEB26 12.00 C 0.000 0.000 0.000 0.387 -0.018 19 0 396 0
26FEB26 12.50 C 0.237 0.237 0.237 0.216 -0.005 20 72 460 +32
26FEB26 13.00 C 0.000 0.000 0.000 0.101 -0.005 20 0 340 0
26FEB26 13.50 C 0.000 0.000 0.000 0.042 -0.004 20 0 553 0
26FEB26 14.00 C 0.078 0.078 0.078 0.016 -0.002 20 55 795 +55
26FEB26 14.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.002 0.000 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 0.000 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.973 +0.002 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.734 +0.003 30 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.490 +0.023 31 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.244 -0.051 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.986 +0.039 19 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.754 -0.003 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.509 +0.004 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.233 -0.025 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.989 -0.001 0 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.559 +0.008 20 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.142 -0.001 20 0 100 0
30MAR26 11.50 C 0.864 0.864 0.820 0.835 +0.021 22 7 193 +7
30MAR26 12.00 C 0.642 0.642 0.551 0.549 -0.022 22 7 1,453 +5
30MAR26 12.50 C 0.000 0.000 0.000 0.365 -0.012 23 0 843 0
30MAR26 13.00 C 0.296 0.296 0.296 0.220 -0.010 22 10 1,045 0
30MAR26 13.50 C 0.000 0.000 0.000 0.125 -0.009 22 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.068 -0.006 22 0 437 0
30MAR26 14.50 C 0.000 0.000 0.000 0.035 -0.004 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.017 -0.003 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.002 0.000 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 3.844 +0.056 40 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.606 -0.004 38 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.370 +0.052 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.062 -0.061 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.826 -0.054 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.594 -0.065 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.370 +0.018 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.230 +0.079 30 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.824 +0.025 29 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.461 +0.008 28 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.102 -0.043 26 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.881 0.000 27 0 1,050 0
29JUN26 12.50 C 0.730 0.730 0.730 0.665 -0.001 27 5 282 0
29JUN26 13.00 C 0.586 0.586 0.586 0.494 -0.001 27 31 1,902 +1
29JUN26 13.50 C 0.000 0.000 0.000 0.360 -0.002 27 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.259 -0.001 27 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.184 -0.001 27 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.129 -0.002 26 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.090 -0.001 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.062 -0.001 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.042 -0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.028 -0.001 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.019 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.844 +0.056 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.606 -0.004 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.370 +0.035 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.062 -0.061 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.828 -0.064 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.615 -0.044 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.418 -0.032 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.298 +0.069 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.871 -0.042 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.564 -0.065 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.320 -0.009 28 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.107 +0.004 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.928 +0.002 29 0 599 0
29SEP26 13.00 C 0.790 0.790 0.790 0.757 0.000 29 20 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.609 -0.001 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.490 -0.001 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.394 -0.001 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.312 -0.001 29 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.246 -0.001 29 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.196 -0.001 29 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.152 -0.001 29 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.120 -0.001 29 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.093 -0.001 29 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.370 +0.012 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.108 -0.034 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.938 +0.005 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.701 -0.032 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.523 +0.008 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.355 +0.007 27 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.043 +0.007 27 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.816 +0.006 29 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.511 -0.040 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.306 +0.014 28 0 2,107 0
30DEC26 12.50 C 0.000 0.000 0.000 1.129 +0.012 29 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.985 +0.010 30 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.843 +0.004 30 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.710 +0.004 30 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.595 +0.003 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.501 +0.003 29 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.414 +0.003 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.349 +0.002 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.286 +0.002 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.241 +0.002 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.196 +0.002 29 0 0 0
TOTAL CALL 1,077 47,771 +296
30DEC25 7.75 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 0.000 103 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 95 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 74 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 67 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 61 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 54 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 48 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 36 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 24 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.012 -0.003 18 0 3,618 0
30DEC25 12.00 P 0.122 0.182 0.107 0.166 -0.021 18 153 621 +60
30DEC25 12.50 P 0.640 0.640 0.640 0.608 -0.011 27 100 1,626 0
30DEC25 13.00 P 0.000 0.000 0.000 1.090 -0.010 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.590 -0.010 0 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.113 -0.044 71 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.616 +0.003 85 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.090 -0.051 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.645 +0.024 123 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.090 -0.030 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.653 +0.032 148 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.118 -0.068 138 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.618 +0.018 147 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 24 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 0.006 +0.002 20 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.032 +0.004 19 0 264 0
29JAN26 11.50 P 0.110 0.121 0.110 0.123 +0.005 19 20 830 +20
29JAN26 12.00 P 0.284 0.347 0.284 0.343 +0.025 20 115 419 +30
29JAN26 12.50 P 0.686 0.686 0.686 0.688 +0.006 21 15 349 +15
29JAN26 13.00 P 0.000 0.000 0.000 1.101 -0.038 19 0 62 0
29JAN26 13.50 P 1.585 1.585 1.585 1.590 -0.010 0 25 90 +25
29JAN26 14.00 P 0.000 0.000 0.000 2.131 -0.026 37 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.616 +0.003 40 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.110 -0.031 45 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.645 +0.024 57 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.107 -0.013 53 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.653 +0.032 68 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.118 -0.068 65 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.618 +0.011 69 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 27 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 0.001 -0.001 20 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.003 -0.001 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.007 -0.001 20 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.026 -0.003 20 0 31 0
26FEB26 11.00 P 0.077 0.079 0.077 0.083 -0.007 20 20 301 +20
26FEB26 11.50 P 0.197 0.197 0.197 0.209 -0.009 20 15 244 +15
26FEB26 12.00 P 0.000 0.000 0.000 0.441 -0.001 21 0 368 0
26FEB26 12.50 P 0.776 0.776 0.765 0.764 -0.015 21 45 369 +45
26FEB26 13.00 P 0.000 0.000 0.000 1.173 -0.013 23 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.596 -0.060 20 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.131 -0.026 30 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.616 0.000 32 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.110 -0.031 36 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.645 +0.018 45 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.107 -0.020 43 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.653 +0.016 54 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.118 -0.068 52 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.618 +0.004 55 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 -0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 -0.002 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.019 -0.003 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.033 -0.004 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.079 -0.007 22 0 125 0
30MAR26 11.00 P 0.162 0.162 0.162 0.170 -0.012 22 20 163 +16
30MAR26 11.50 P 0.000 0.000 0.000 0.323 -0.014 22 0 2,128 0
30MAR26 12.00 P 0.000 0.000 0.000 0.566 -0.008 22 0 173 0
30MAR26 12.50 P 0.000 0.000 0.000 0.881 +0.032 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.258 -0.019 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.629 -0.067 21 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.131 -0.026 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.616 0.000 28 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.110 -0.045 31 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.645 +0.018 38 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.107 -0.020 37 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.653 +0.016 46 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.118 -0.068 44 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.618 +0.004 47 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.025 -0.001 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.036 -0.002 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.052 -0.003 26 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.074 -0.002 26 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.101 -0.003 26 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.134 -0.003 26 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.178 -0.004 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.230 -0.005 26 0 67 0
29JUN26 10.50 P 0.000 0.000 0.000 0.363 -0.006 26 0 76 0
29JUN26 11.00 P 0.000 0.000 0.000 0.536 -0.008 26 0 195 0
29JUN26 11.50 P 0.000 0.000 0.000 0.754 -0.008 26 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 1.015 -0.013 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.347 -0.015 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.743 -0.029 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.056 -0.109 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.527 -0.039 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.973 -0.031 28 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.441 -0.028 30 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.900 -0.057 30 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.363 -0.074 31 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.831 -0.078 31 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.304 -0.074 31 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.781 -0.069 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.083 -0.002 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.108 -0.002 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.141 -0.003 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.178 -0.003 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.224 -0.003 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.275 -0.004 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.335 -0.004 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.402 -0.005 28 0 79 0
29SEP26 10.50 P 0.530 0.530 0.530 0.562 -0.006 28 10 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.756 -0.007 28 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 0.999 -0.011 28 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.283 -0.012 28 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 1.609 -0.012 29 0 40 0
29SEP26 13.00 P 0.000 0.000 0.000 1.971 +0.019 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.358 +0.021 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 2.675 -0.023 28 0 38 0
29SEP26 14.50 P 0.000 0.000 0.000 3.175 -0.010 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.610 0.000 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.055 -0.009 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.499 +0.037 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.948 -0.006 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.403 -0.004 33 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.876 +0.010 34 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.227 -0.001 29 0 50 0
30DEC26 9.00 P 0.233 0.233 0.233 0.274 -0.001 29 10 47 +10
30DEC26 9.25 P 0.000 0.000 0.000 0.331 -0.001 29 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.392 -0.001 29 0 26 0
30DEC26 9.75 P 0.000 0.000 0.000 0.461 -0.002 29 0 22 0
30DEC26 10.00 P 0.490 0.490 0.490 0.539 -0.001 29 10 84 +10
30DEC26 10.50 P 0.000 0.000 0.000 0.714 -0.002 28 0 58 0
30DEC26 11.00 P 0.000 0.000 0.000 0.918 -0.006 28 0 22 0
30DEC26 11.50 P 0.000 0.000 0.000 1.168 -0.010 29 0 61 0
30DEC26 12.00 P 0.000 0.000 0.000 1.454 -0.011 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.775 -0.011 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.128 -0.011 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.510 -0.008 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.896 -0.006 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.298 -0.007 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.721 -0.007 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.155 -0.007 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.603 -0.003 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.043 -0.002 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.487 -0.003 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.939 +0.018 34 0 0 0
TOTAL PUT 558 23,928 +266
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$ 9.80
30DEC25 5.00 C 0.00 0.00 0.00 4.80 -0.11 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.13 -0.03 256 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.87 -0.04 231 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.63 -0.03 222 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.37 -0.04 199 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.12 -0.02 184 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.88 -0.01 175 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.59 -0.06 135 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.37 -0.03 141 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.12 -0.03 127 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.86 -0.04 109 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.56 -0.09 59 0 180 0
30DEC25 8.50 C 1.37 1.37 1.37 1.34 -0.05 74 1 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.06 -0.10 41 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.81 -0.08 32 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.55 -0.10 0 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.32 -0.10 19 0 418 0
30DEC25 9.75 C 0.14 0.14 0.09 0.15 -0.07 22 204 84 -139
30DEC25 10.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 971 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,369 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 992 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.37 -0.03 56 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.12 -0.07 51 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.86 -0.06 42 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.63 -0.06 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.34 -0.09 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.10 -0.13 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.69 -0.09 26 0 0 0
29JAN26 9.50 C 0.47 0.47 0.46 0.52 -0.04 26 50 45 +45
29JAN26 9.75 C 0.31 0.32 0.31 0.37 -0.04 26 320 319 +290
29JAN26 10.00 C 0.27 0.27 0.22 0.26 -0.04 26 71 543 +1
29JAN26 10.50 C 0.12 0.12 0.11 0.11 -0.02 26 5 959 +2
29JAN26 11.00 C 0.05 0.07 0.05 0.04 -0.01 27 6 1,240 +5
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 792 0
29JAN26 12.00 C 0.02 0.02 0.02 0.01 0.00 31 21 1,072 +19
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.42 -0.02 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.15 -0.07 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.63 -0.08 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.43 -0.02 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.15 -0.08 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.78 -0.08 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.51 -0.04 27 0 19 0
26FEB26 10.00 C 0.48 0.48 0.35 0.39 -0.04 27 30 90 +30
26FEB26 10.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 252 0
26FEB26 11.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 171 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.60 -0.06 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.14 -0.05 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.93 -0.05 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.63 -0.09 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.44 +0.03 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.19 0.00 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.95 -0.02 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.69 -0.01 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.42 -0.05 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.15 -0.07 30 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.92 -0.06 29 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.70 -0.11 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.54 -0.01 33 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.29 -0.05 29 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.08 -0.08 27 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.95 -0.06 29 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.79 -0.05 29 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.66 -0.05 29 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.55 -0.04 29 0 35 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 -0.04 30 0 209 0
30MAR26 11.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 163 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 193 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 351 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.43 -0.04 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.18 -0.05 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.93 -0.06 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.68 -0.06 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.44 -0.02 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.19 -0.03 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.96 -0.03 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.74 -0.03 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 -0.04 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.27 -0.08 32 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.04 -0.09 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.84 -0.06 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.07 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.48 -0.07 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 -0.03 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 -0.06 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.03 -0.05 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.93 -0.03 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.81 -0.04 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 -0.05 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.45 -0.05 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.21 -0.05 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 -0.07 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 -0.05 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.52 -0.05 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.27 -0.09 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.06 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.89 -0.08 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 -0.07 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 -0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 -0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.06 31 0 0 0
29SEP26 10.00 C 0.90 0.90 0.90 0.95 -0.05 32 6 12 +6
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.03 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.04 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 -0.06 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 -0.07 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.16 -0.07 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 -0.07 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.84 -0.07 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 -0.07 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 -0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 -0.05 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 -0.05 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.04 32 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.04 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.02 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 6 0
TOTAL CALL 714 15,729 +259
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 192 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 178 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 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 37 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 0.00 24 0 735 0
30DEC25 9.75 P 0.06 0.06 0.06 0.09 +0.01 21 15 296 0
30DEC25 10.00 P 0.31 0.31 0.31 0.25 +0.04 23 300 462 -231
30DEC25 10.50 P 0.64 0.64 0.64 0.70 +0.07 0 1 1,225 -1
30DEC25 11.00 P 1.29 1.29 1.29 1.20 +0.09 0 5 369 -5
30DEC25 11.50 P 0.00 0.00 0.00 1.74 +0.13 82 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 2.24 +0.13 98 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.71 +0.10 90 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.75 +0.14 146 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.24 +0.13 151 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.73 +0.12 156 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.25 +0.14 181 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.74 +0.13 185 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.24 +0.13 195 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.75 +0.12 212 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 26 0 52 0
29JAN26 9.00 P 0.06 0.06 0.06 0.06 +0.01 26 5 171 +5
29JAN26 9.25 P 0.11 0.11 0.11 0.11 +0.02 26 5 235 0
29JAN26 9.50 P 0.17 0.17 0.17 0.18 +0.02 25 15 399 0
29JAN26 9.75 P 0.26 0.33 0.26 0.29 +0.03 26 15 255 0
29JAN26 10.00 P 0.00 0.00 0.00 0.44 +0.07 27 0 557 0
29JAN26 10.50 P 0.87 0.87 0.87 0.80 +0.07 28 5 953 0
29JAN26 11.00 P 0.00 0.00 0.00 1.25 +0.08 32 0 929 0
29JAN26 11.50 P 1.72 1.72 1.72 1.74 +0.08 38 6 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.27 +0.13 51 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.74 +0.13 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.77 +0.16 71 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.25 +0.14 73 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.73 +0.12 73 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.25 +0.14 84 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.76 +0.15 91 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.26 +0.15 96 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.77 +0.14 103 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 17 0
26FEB26 8.75 P 0.09 0.09 0.09 0.08 0.00 26 61 156 +60
26FEB26 9.00 P 0.14 0.14 0.14 0.14 +0.02 27 15 223 +15
26FEB26 9.25 P 0.19 0.19 0.19 0.20 +0.01 27 10 40 0
26FEB26 9.50 P 0.00 0.00 0.00 0.29 +0.01 27 0 310 0
26FEB26 9.75 P 0.40 0.43 0.40 0.40 +0.03 27 8 302 +8
26FEB26 10.00 P 0.58 0.58 0.58 0.55 +0.03 28 15 62 0
26FEB26 10.50 P 0.00 0.00 0.00 0.89 +0.05 29 0 31 0
26FEB26 11.00 P 0.00 0.00 0.00 1.30 +0.06 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.77 +0.08 34 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.27 +0.13 40 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.74 +0.13 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.77 +0.16 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.25 +0.03 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.73 +0.11 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.25 +0.01 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.76 +0.07 71 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.26 +0.08 75 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.77 +0.14 80 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 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 41 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 78 0
30MAR26 7.75 P 0.04 0.04 0.04 0.04 +0.01 31 6 18 +6
30MAR26 8.00 P 0.05 0.05 0.05 0.05 -0.01 29 2 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 0.00 29 0 63 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 0.00 29 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 350 0
30MAR26 9.25 P 0.00 0.00 0.00 0.31 0.00 29 0 408 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 0.00 29 0 367 0
30MAR26 9.75 P 0.00 0.00 0.00 0.53 +0.01 29 0 89 0
30MAR26 10.00 P 0.00 0.00 0.00 0.67 +0.01 29 0 646 0
30MAR26 10.50 P 0.00 0.00 0.00 1.01 +0.04 31 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.38 +0.04 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.83 +0.07 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.29 +0.08 36 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.74 +0.04 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.24 +0.09 40 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.77 +0.16 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.25 +0.03 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.73 +0.09 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.25 +0.01 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.76 +0.07 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.26 +0.08 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.77 +0.13 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 0.00 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 0.00 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 0.00 31 0 19 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.02 31 0 23 0
29JUN26 9.00 P 0.50 0.50 0.50 0.55 +0.01 30 5 6 +1
29JUN26 9.25 P 0.66 0.66 0.66 0.66 +0.01 30 25 112 +25
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.01 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 +0.01 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 0.00 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 +0.01 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.83 +0.07 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 +0.07 33 0 0 0
29JUN26 12.00 P 2.60 2.60 2.60 2.65 +0.07 34 1 6 +1
29JUN26 12.50 P 0.00 0.00 0.00 3.09 +0.09 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.54 +0.07 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.00 +0.08 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 +0.10 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 +0.10 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.44 +0.12 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.87 +0.06 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.38 +0.06 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.83 +0.05 25 0 0 0
29SEP26 6.75 P 0.11 0.11 0.11 0.11 -0.01 32 5 13 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 0.00 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.01 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.01 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.01 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.02 32 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 0.00 32 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 +0.02 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 0.00 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.01 33 0 40 0
29SEP26 10.50 P 1.60 1.60 1.60 1.64 +0.02 33 15 27 +15
29SEP26 11.00 P 0.00 0.00 0.00 2.01 +0.06 34 0 30 0
29SEP26 11.50 P 2.43 2.43 2.43 2.40 +0.05 35 1 6 +1
29SEP26 12.00 P 0.00 0.00 0.00 2.81 +0.06 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 +0.06 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.68 +0.06 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.14 +0.07 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.60 +0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.09 +0.08 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.57 +0.08 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.06 +0.10 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.48 +0.05 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.99 +0.08 45 0 0 0
30DEC26 7.50 P 0.32 0.32 0.32 0.33 -0.01 32 1 3 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.01 33 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 +0.02 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 +0.03 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
30DEC26 9.50 P 1.20 1.20 1.20 1.18 +0.04 33 20 20 +20
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 +0.04 34 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 1.79 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 +0.05 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 +0.06 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 +0.07 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.07 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 +0.07 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.21 +0.07 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 +0.08 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.14 +0.08 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.09 41 0 0 0
TOTAL PUT 562 16,838 -74
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$ 16.04
30DEC25 7.75 C 0.00 0.00 0.00 8.29 +0.03 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.04 +0.03 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.80 +0.04 187 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.55 +0.04 179 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.30 +0.04 171 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.05 +0.04 163 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.80 +0.04 155 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.55 +0.04 148 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.30 +0.04 140 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.05 +0.04 133 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.55 +0.04 119 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.05 +0.04 106 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.55 +0.04 94 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.05 +0.04 82 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.55 +0.04 70 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.05 +0.04 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.55 +0.04 49 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.05 +0.04 39 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.55 +0.04 29 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 1.06 +0.03 28 0 86 0
30DEC25 15.50 C 0.61 0.61 0.61 0.62 +0.01 29 2 455 -2
30DEC25 16.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 389 0
30DEC25 16.50 C 0.15 0.15 0.10 0.10 -0.02 29 28 305 -28
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 176 0
30DEC25 17.50 C 0.02 0.02 0.02 0.01 0.00 33 1 572 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 658 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 178 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.08 +0.04 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.58 +0.04 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.08 +0.03 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.59 +0.03 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.11 +0.03 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.65 +0.03 39 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 2.21 +0.02 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.80 +0.01 39 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.43 0.00 38 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.11 0.00 39 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 0.84 -0.01 39 0 101 0
29JAN26 16.50 C 0.65 0.65 0.65 0.62 -0.03 39 8 120 0
29JAN26 17.00 C 0.49 0.51 0.49 0.46 -0.01 39 2 273 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.32 -0.01 39 0 1,145 0
29JAN26 18.00 C 0.34 0.34 0.34 0.22 -0.01 39 1 1,080 +1
29JAN26 18.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 551 0
29JAN26 19.00 C 0.20 0.20 0.20 0.10 -0.01 40 3 157 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 85 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.60 +0.04 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.11 +0.04 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.62 +0.03 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.14 +0.03 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.67 +0.02 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.22 +0.02 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.79 +0.01 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.39 +0.01 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.68 -0.01 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.38 -0.01 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.12 -0.02 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.91 -0.02 39 0 93 0
26FEB26 17.00 C 0.00 0.00 0.00 0.73 -0.02 40 0 437 0
26FEB26 17.50 C 0.00 0.00 0.00 0.57 -0.02 39 0 96 0
26FEB26 18.00 C 0.58 0.58 0.58 0.44 -0.02 39 10 45 0
26FEB26 18.50 C 0.00 0.00 0.00 0.33 -0.03 39 0 107 0
26FEB26 19.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.36 +0.04 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.11 +0.04 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.86 +0.04 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.61 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.37 +0.04 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.12 +0.04 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.87 +0.03 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 +0.04 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.38 +0.03 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.14 +0.04 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.66 +0.04 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.18 +0.03 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.72 +0.03 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.27 +0.02 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.84 +0.02 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.43 +0.02 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 +0.01 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.68 +0.01 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.34 0.00 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.04 0.00 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.76 0.00 43 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.51 -0.01 43 0 301 0
30MAR26 16.50 C 1.35 1.35 1.35 1.28 -0.02 43 2 3,073 0
30MAR26 17.00 C 1.14 1.14 1.14 1.11 -0.03 43 1 9 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.95 -0.01 44 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.66 -0.02 43 0 183 0
30MAR26 19.00 C 0.67 0.67 0.67 0.55 -0.02 43 2 2 0
30MAR26 19.50 C 0.59 0.59 0.59 0.45 -0.02 43 2 2 +2
30MAR26 20.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 0.24 -0.02 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.85 +0.02 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.42 +0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.00 +0.02 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 +0.01 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.22 +0.01 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.85 0.00 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.51 0.00 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.19 0.00 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.89 -0.01 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 -0.01 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.35 -0.02 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.12 -0.01 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.90 -0.02 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.52 -0.02 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 -0.02 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.21 -0.02 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.03 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 +0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.67 +0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.29 +0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 +0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.57 +0.01 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 0.00 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 0.00 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 -0.01 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 -0.01 43 0 0 0
29SEP26 15.00 C 3.26 3.26 3.26 3.08 -0.01 43 100 0 -100
29SEP26 15.50 C 0.00 0.00 0.00 2.83 -0.02 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.60 -0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 -0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.19 -0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.01 -0.02 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.84 -0.03 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.68 -0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 -0.03 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.28 -0.03 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.07 -0.03 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 -0.03 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.30 +0.01 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.92 +0.01 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 0.00 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 0.00 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.88 -0.01 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.57 -0.01 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 -0.01 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.99 -0.02 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.02 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.47 -0.02 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.24 -0.02 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.01 -0.03 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 -0.03 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 -0.03 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.43 -0.03 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.26 -0.03 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.10 -0.03 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.95 -0.03 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.81 -0.03 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.68 -0.03 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 - 43 0 0 -
TOTAL CALL 162 15,451 -125
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 222 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 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 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 114 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 618 0
30DEC25 15.50 P 0.07 0.07 0.07 0.07 -0.03 29 1 342 0
30DEC25 16.00 P 0.28 0.30 0.22 0.24 -0.04 29 25 590 +9
30DEC25 16.50 P 0.00 0.00 0.00 0.55 -0.05 29 0 462 0
30DEC25 17.00 P 1.02 1.02 1.02 0.98 -0.04 30 5 1,649 -5
30DEC25 17.50 P 1.48 1.48 1.48 1.46 -0.04 0 2 277 0
30DEC25 18.00 P 1.98 1.98 1.98 1.96 -0.04 0 2 538 -2
30DEC25 18.50 P 2.50 2.50 2.50 2.46 -0.04 0 2 243 -267
30DEC25 19.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.96 -0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 14.96 -0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 41 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 694 0
29JAN26 14.00 P 0.12 0.13 0.12 0.12 -0.02 38 12 617 +9
29JAN26 14.50 P 0.22 0.22 0.22 0.21 -0.02 38 50 865 -15
29JAN26 15.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 354 0
29JAN26 15.50 P 0.48 0.52 0.48 0.51 -0.04 38 79 162 +77
29JAN26 16.00 P 0.85 0.85 0.74 0.76 -0.06 39 6 90 +6
29JAN26 16.50 P 0.00 0.00 0.00 1.03 -0.05 39 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.36 -0.05 39 0 45 0
29JAN26 17.50 P 1.76 1.76 1.76 1.73 -0.05 39 2 35 +2
29JAN26 18.00 P 0.00 0.00 0.00 2.13 -0.05 39 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.56 -0.05 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.01 -0.05 38 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.48 -0.05 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.97 -0.04 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.96 -0.04 0 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 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 59 0
26FEB26 14.50 P 0.00 0.00 0.00 0.38 -0.04 38 0 29 0
26FEB26 15.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 0.74 -0.04 38 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.00 -0.05 39 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.27 -0.06 39 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 1.58 -0.07 39 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.93 -0.06 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.30 -0.07 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.70 -0.06 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 -0.05 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.57 -0.05 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.03 -0.05 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.98 -0.04 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.96 -0.04 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 -0.03 42 0 25 0
30MAR26 13.50 P 0.34 0.34 0.34 0.38 -0.03 43 2 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.67 -0.03 42 0 46 0
30MAR26 15.00 P 0.86 0.86 0.86 0.85 -0.04 42 1 3,026 -1
30MAR26 15.50 P 0.00 0.00 0.00 1.08 -0.04 42 0 100 0
30MAR26 16.00 P 1.32 1.32 1.32 1.35 -0.04 43 6 106 +6
30MAR26 16.50 P 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.93 -0.05 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.25 -0.05 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.61 -0.05 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.98 -0.05 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.37 -0.06 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 -0.06 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.20 -0.06 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.09 -0.05 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.02 -0.05 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.98 -0.05 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.96 -0.04 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.96 -0.04 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.96 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 -0.04 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.34 -0.05 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.59 -0.05 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 -0.05 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 -0.06 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.41 -0.06 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 -0.06 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.07 -0.06 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.42 -0.06 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.79 -0.06 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.16 -0.06 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 -0.06 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.38 -0.06 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 -0.05 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.14 -0.05 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 -0.05 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.01 -0.05 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.98 -0.04 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.96 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.96 -0.04 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.96 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 -0.05 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 -0.04 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 -0.05 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 -0.06 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 -0.06 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 -0.06 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.21 -0.06 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.50 -0.06 43 0 0 0
29SEP26 17.00 P 3.30 3.30 3.30 2.79 -0.07 43 100 0 -100
29SEP26 17.50 P 0.00 0.00 0.00 3.10 -0.07 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.43 -0.07 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 -0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.13 -0.06 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.07 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.86 -0.07 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.66 -0.06 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.48 -0.06 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 -0.07 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.22 -0.06 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.13 -0.06 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.06 -0.06 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.01 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.98 -0.05 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.96 -0.05 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 -0.04 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.05 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 -0.06 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.05 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 -0.06 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.07 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 -0.07 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 -0.07 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.10 -0.07 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.40 -0.07 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 -0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 -0.07 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 -0.07 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.77 -0.08 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.08 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.90 - 43 0 0 -
TOTAL PUT 295 13,601 -281
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$ 34.84
30DEC25 9.75 C 0.00 0.00 0.00 25.10 -0.54 315 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.84 -0.55 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.35 -0.54 294 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.85 -0.54 281 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 23.35 -0.54 268 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.85 -0.54 256 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.35 -0.54 244 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.92 -0.47 345 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.35 -0.54 221 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.90 -0.49 306 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.35 -0.54 198 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.88 -0.51 265 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.63 -0.26 369 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 18.84 -0.55 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.53 -0.36 314 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.85 -0.54 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 17.46 -0.43 267 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 16.85 -0.54 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 16.62 -0.27 295 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 15.90 -0.49 209 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 15.50 -0.39 242 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 14.92 -0.47 203 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 13.98 -0.41 209 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 12.85 -0.55 0 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 11.85 -0.55 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 10.85 -0.55 0 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 9.86 -0.54 91 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 8.89 -0.51 104 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 7.86 -0.54 69 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 6.90 -0.50 84 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 5.86 -0.54 49 0 670 0
30DEC25 30.00 C 0.00 0.00 0.00 4.98 -0.42 76 0 806 0
30DEC25 31.00 C 0.00 0.00 0.00 3.91 -0.49 51 0 456 0
30DEC25 32.00 C 3.50 3.70 2.42 2.96 -0.45 47 56 897 -31
30DEC25 33.00 C 2.88 2.90 1.45 1.94 -0.44 32 97 711 -68
30DEC25 34.00 C 1.71 1.81 1.11 1.11 -0.43 30 419 1,186 -299
30DEC25 35.00 C 0.94 1.01 0.37 0.56 -0.31 32 269 1,093 -2
30DEC25 36.00 C 0.53 0.56 0.14 0.22 -0.21 32 188 2,037 -108
30DEC25 37.00 C 0.18 0.23 0.08 0.07 -0.11 32 114 721 +7
30DEC25 38.00 C 0.09 0.09 0.02 0.02 -0.04 33 24 686 -21
30DEC25 39.00 C 0.02 0.02 0.02 0.01 -0.01 37 1 759 -1
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 438 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 13.98 -0.47 82 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.88 -0.57 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.91 -0.55 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.93 -0.53 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.99 -0.48 57 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 8.94 -0.54 41 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.86 -0.64 0 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 7.12 -0.42 50 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 6.19 -0.41 47 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 5.08 -0.44 35 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 4.33 -0.36 40 0 206 0
29JAN26 32.00 C 0.00 0.00 0.00 3.66 -0.26 43 0 210 0
29JAN26 33.00 C 3.20 3.20 3.20 2.84 -0.38 39 2 233 -2
29JAN26 34.00 C 2.60 2.70 1.98 2.22 -0.38 39 18 442 +4
29JAN26 35.00 C 2.09 2.21 1.51 1.71 -0.38 39 73 550 +30
29JAN26 36.00 C 1.70 1.74 1.11 1.31 -0.30 39 181 579 -27
29JAN26 37.00 C 1.24 1.25 0.87 1.01 -0.22 40 25 1,055 +6
29JAN26 38.00 C 0.94 1.02 0.66 0.73 -0.24 40 13 466 0
29JAN26 39.00 C 0.74 0.74 0.50 0.52 -0.20 40 22 258 +10
29JAN26 40.00 C 0.57 0.58 0.35 0.36 -0.16 40 37 317 +1
29JAN26 41.00 C 0.37 0.37 0.24 0.25 -0.12 40 31 671 +11
29JAN26 42.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 108 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 670 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 737 0
29JAN26 45.00 C 0.10 0.10 0.10 0.05 -0.04 40 55 522 +22
26FEB26 21.00 C 0.00 0.00 0.00 13.98 -0.52 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.03 -0.48 56 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 12.19 -0.33 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.17 -0.29 58 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.99 -0.48 32 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 9.10 -0.38 42 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 8.26 -0.29 47 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.44 -0.10 48 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.40 -0.49 41 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 5.36 -0.49 34 0 32 0
26FEB26 31.00 C 4.56 4.56 4.56 4.78 -0.38 40 6 189 -6
26FEB26 32.00 C 0.00 0.00 0.00 4.18 -0.47 42 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 3.40 -0.33 39 0 753 0
26FEB26 34.00 C 3.35 3.35 3.35 2.81 -0.37 39 1 165 0
26FEB26 35.00 C 2.68 2.68 2.20 2.30 -0.33 38 12 95 0
26FEB26 36.00 C 1.93 1.93 1.93 1.94 -0.25 40 15 1,039 0
26FEB26 37.00 C 0.00 0.00 0.00 1.59 -0.24 40 0 89 0
26FEB26 38.00 C 1.62 1.62 1.15 1.27 -0.25 40 4 74 -1
26FEB26 39.00 C 0.00 0.00 0.00 1.01 -0.23 40 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.79 -0.20 40 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.61 -0.17 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.47 -0.14 40 0 101 0
26FEB26 43.00 C 0.00 0.00 0.00 0.36 -0.12 40 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.27 - 40 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 24.95 -0.51 101 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.35 -0.62 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.95 -0.52 90 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.49 -0.49 99 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.90 -0.58 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.36 -0.63 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 22.02 -0.47 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.45 -0.54 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.90 -0.58 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.46 -0.54 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.92 -0.59 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.63 -0.38 89 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.22 -0.30 94 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.53 -0.49 69 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.98 -0.59 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.49 -0.54 46 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.86 -0.70 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.73 -0.34 77 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 16.09 -0.30 62 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.58 -0.47 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.18 -0.47 65 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 14.03 -0.47 40 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.05 -0.54 40 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.19 -0.50 50 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 11.17 -0.43 44 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 10.31 -0.25 47 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 9.21 -0.55 37 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.37 -0.47 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.53 -0.43 40 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.75 -0.63 41 0 4 0
30MAR26 30.00 C 6.70 6.70 6.70 5.94 -0.56 40 1 19 +1
30MAR26 31.00 C 0.00 0.00 0.00 5.12 -0.48 38 0 65 0
30MAR26 32.00 C 5.20 5.20 4.75 4.56 -0.36 39 2 140 -1
30MAR26 33.00 C 4.18 4.18 4.18 3.96 -0.31 40 3 297 0
30MAR26 34.00 C 3.22 3.22 3.22 3.42 -0.37 40 40 1,146 -4
30MAR26 35.00 C 3.23 3.26 3.23 2.95 -0.27 40 9 1,085 -7
30MAR26 36.00 C 3.00 3.00 2.80 2.57 -0.20 41 18 292 +5
30MAR26 37.00 C 0.00 0.00 0.00 2.22 -0.20 41 0 29 0
30MAR26 38.00 C 1.73 1.82 1.73 1.87 -0.22 41 60 979 +60
30MAR26 39.00 C 1.77 1.77 1.77 1.59 -0.18 41 1 322 0
30MAR26 40.00 C 1.52 1.68 1.52 1.33 -0.20 41 51 65 0
30MAR26 41.00 C 1.15 1.15 1.15 1.11 -0.17 41 6 11 +6
30MAR26 42.00 C 0.00 0.00 0.00 0.92 -0.15 41 0 38 0
30MAR26 43.00 C 0.00 0.00 0.00 0.76 -0.13 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 49 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 -0.10 41 0 1,127 0
29JUN26 13.00 C 0.00 0.00 0.00 22.02 -0.53 58 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 21.53 -0.52 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.04 -0.52 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.48 -0.52 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.09 -0.48 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.63 -0.45 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.22 -0.30 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.57 -0.45 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.30 -0.35 66 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.49 -0.62 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.93 -0.63 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.73 -0.41 54 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 16.14 -0.51 44 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.74 -0.31 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.18 -0.47 44 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 14.24 -0.42 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.50 -0.38 50 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.63 -0.07 50 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.52 -0.56 43 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 10.56 -0.33 40 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 9.80 -0.22 41 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 9.00 -0.43 41 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 8.32 -0.27 42 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 7.64 -0.42 43 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.63 -0.54 38 0 539 0
29JUN26 31.00 C 0.00 0.00 0.00 6.16 -0.58 40 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 5.68 -0.35 41 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 5.22 0.00 42 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 4.63 -0.10 41 0 80 0
29JUN26 35.00 C 3.87 3.92 3.87 4.11 -0.25 41 6 51 +6
29JUN26 36.00 C 3.69 3.69 3.69 3.70 -0.23 41 10 28 +10
29JUN26 37.00 C 3.10 3.10 3.10 3.35 -0.20 41 1 16 +1
29JUN26 38.00 C 0.00 0.00 0.00 3.03 -0.17 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.69 -0.18 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.41 -0.18 41 0 657 0
29JUN26 41.00 C 0.00 0.00 0.00 2.12 -0.19 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.89 -0.15 41 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.68 -0.14 41 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.48 -0.12 41 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.31 -0.11 41 0 224 0
29SEP26 18.00 C 0.00 0.00 0.00 17.17 -0.39 44 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.73 -0.41 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.24 -0.41 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.83 -0.22 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.42 -0.25 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 14.33 -0.42 40 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.58 -0.33 43 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.84 +0.04 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.95 -0.17 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.01 -0.35 40 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.31 -0.05 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.50 -0.22 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.96 +0.02 42 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 8.18 -0.23 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 7.63 -0.05 41 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 6.88 -0.22 39 2 10 +2
29SEP26 32.00 C 6.40 6.40 6.40 6.43 -0.12 40 46 59 +30
29SEP26 33.00 C 0.00 0.00 0.00 5.92 -0.20 40 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 5.41 -0.15 40 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 4.95 -0.23 40 3 563 +1
29SEP26 36.00 C 0.00 0.00 0.00 4.55 -0.22 40 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 4.19 -0.20 40 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 3.86 -0.19 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 -0.15 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 -0.16 41 0 70 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 -0.16 41 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 -0.17 41 0 1 0
29SEP26 43.00 C 2.78 2.83 2.35 2.51 -0.14 41 7 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.30 -0.13 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.09 -0.13 41 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 13.72 -0.33 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.88 -0.36 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.08 -0.38 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.38 -0.31 38 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.52 -0.38 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.07 -0.13 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 -0.31 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.67 -0.22 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.02 -0.31 38 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.49 -0.27 38 0 0 0
30DEC26 32.00 C 7.50 7.50 7.50 6.87 -0.35 37 1 1 +1
30DEC26 33.00 C 0.00 0.00 0.00 6.44 -0.29 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.94 -0.33 38 0 0 0
30DEC26 35.00 C 5.85 5.85 5.85 5.61 -0.19 38 1 11 0
30DEC26 36.00 C 0.00 0.00 0.00 5.22 -0.20 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.86 -0.17 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.55 -0.09 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.24 -0.09 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.94 -0.09 39 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.68 -0.08 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.44 -0.07 40 0 2 0
30DEC26 43.00 C 4.08 4.08 3.45 3.17 -0.13 40 20 20 +20
30DEC26 44.00 C 0.00 0.00 0.00 2.83 - 39 0 0 -
TOTAL CALL 1,951 41,306 -344
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 345 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 339 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 326 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 314 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 302 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 291 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 281 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 271 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 261 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 252 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 243 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 234 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 225 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 217 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 209 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 201 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 185 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 171 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.01 0.01 0.01 0.00 49 9 2,004 0
30DEC25 31.00 P 0.02 0.02 0.02 0.01 0.00 39 12 1,671 -12
30DEC25 32.00 P 0.04 0.05 0.04 0.02 0.00 33 56 962 0
30DEC25 33.00 P 0.08 0.20 0.05 0.09 +0.03 33 595 1,434 -338
30DEC25 34.00 P 0.21 0.46 0.13 0.29 +0.10 32 672 742 +516
30DEC25 35.00 P 0.48 0.92 0.38 0.71 +0.20 32 143 1,163 +98
30DEC25 36.00 P 0.88 1.11 0.88 1.39 +0.33 34 12 70 +12
30DEC25 37.00 P 1.60 1.60 1.60 2.22 +0.40 33 1 144 +1
30DEC25 38.00 P 0.00 0.00 0.00 3.17 +0.51 33 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 4.16 +0.43 0 0 27 0
30DEC25 40.00 P 0.00 0.00 0.00 5.31 +0.55 74 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.16 +0.37 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.16 +0.51 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.20 +0.35 81 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.16 +0.28 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.16 +0.25 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 569 0
29JAN26 26.00 P 0.04 0.04 0.04 0.02 0.00 42 9 325 0
29JAN26 27.00 P 0.05 0.05 0.05 0.03 0.00 40 10 234 -10
29JAN26 28.00 P 0.08 0.12 0.07 0.07 0.00 40 54 496 -20
29JAN26 29.00 P 0.13 0.19 0.13 0.13 0.00 40 11 695 0
29JAN26 30.00 P 0.21 0.32 0.18 0.24 +0.02 40 81 713 +14
29JAN26 31.00 P 0.30 0.47 0.30 0.40 +0.03 40 56 548 +20
29JAN26 32.00 P 0.46 0.75 0.46 0.62 +0.07 40 20 423 -1
29JAN26 33.00 P 0.77 1.11 0.68 0.93 +0.10 40 62 236 -9
29JAN26 34.00 P 1.04 1.44 1.04 1.31 +0.12 39 35 251 0
29JAN26 35.00 P 1.58 2.15 1.50 1.84 +0.16 40 23 411 +15
29JAN26 36.00 P 1.95 1.95 1.95 2.45 +0.28 41 1 415 0
29JAN26 37.00 P 2.73 2.82 2.73 3.13 +0.30 42 22 416 0
29JAN26 38.00 P 0.00 0.00 0.00 3.68 +0.17 37 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 4.60 +0.30 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.56 +0.38 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.28 +0.22 38 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 7.46 +0.50 50 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 8.45 +0.51 54 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.17 +0.24 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.47 +0.56 63 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 44 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 39 0 135 0
26FEB26 25.00 P 0.10 0.10 0.10 0.05 +0.01 41 1 380 0
26FEB26 26.00 P 0.14 0.14 0.14 0.08 0.00 40 1 158 +1
26FEB26 27.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 168 0
26FEB26 28.00 P 0.20 0.20 0.20 0.23 +0.02 40 1 502 +1
26FEB26 29.00 P 0.33 0.33 0.30 0.36 +0.03 40 36 472 -2
26FEB26 30.00 P 0.44 0.61 0.43 0.54 +0.05 40 92 697 +68
26FEB26 31.00 P 0.00 0.00 0.00 0.78 +0.08 40 0 462 0
26FEB26 32.00 P 0.00 0.00 0.00 1.04 +0.07 39 0 491 0
26FEB26 33.00 P 1.24 1.24 1.24 1.42 +0.14 40 3 454 +2
26FEB26 34.00 P 1.69 2.10 1.69 1.81 +0.12 39 19 175 +2
26FEB26 35.00 P 0.00 0.00 0.00 2.38 +0.19 40 0 32 0
26FEB26 36.00 P 2.66 2.66 2.66 2.97 +0.23 41 1 167 0
26FEB26 37.00 P 3.26 3.26 3.10 3.63 +0.26 41 14 47 +14
26FEB26 38.00 P 0.00 0.00 0.00 4.35 +0.38 42 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.11 +0.34 42 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.92 +0.36 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 6.39 +0.07 34 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.55 +0.40 42 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 8.58 +0.42 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.56 - 49 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 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 73 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 41 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 185 0
30MAR26 26.00 P 0.24 0.24 0.24 0.22 +0.02 41 1 73 +1
30MAR26 27.00 P 0.39 0.39 0.39 0.33 +0.03 41 40 269 +40
30MAR26 28.00 P 0.50 0.57 0.42 0.49 +0.05 41 34 449 +30
30MAR26 29.00 P 0.61 0.61 0.58 0.68 +0.07 41 11 431 -3
30MAR26 30.00 P 0.80 0.83 0.80 0.93 +0.10 41 3 2,283 +1
30MAR26 31.00 P 1.01 1.06 1.01 1.18 +0.08 40 18 535 0
30MAR26 32.00 P 1.38 1.38 1.30 1.52 +0.13 40 17 461 0
30MAR26 33.00 P 1.74 1.77 1.74 1.90 +0.14 40 17 197 0
30MAR26 34.00 P 2.18 2.51 2.03 2.40 +0.20 41 90 197 +60
30MAR26 35.00 P 2.68 2.68 2.50 2.92 +0.17 41 66 184 +50
30MAR26 36.00 P 0.00 0.00 0.00 3.45 +0.15 41 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 4.17 +0.28 42 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.58 +0.03 38 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 5.42 +0.23 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.26 +0.26 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.17 +0.41 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.64 +0.04 37 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 8.60 +0.22 40 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 9.56 +0.21 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.73 +0.58 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 40 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 32 0
29JUN26 24.00 P 0.52 0.52 0.52 0.41 +0.05 41 3 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 +0.07 41 0 1,242 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 +0.09 41 0 91 0
29JUN26 27.00 P 0.97 0.97 0.97 0.95 +0.09 41 8 257 0
29JUN26 28.00 P 0.00 0.00 0.00 1.21 +0.12 41 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.48 +0.11 41 0 136 0
29JUN26 30.00 P 0.00 0.00 0.00 1.80 +0.14 41 0 2,327 0
29JUN26 31.00 P 2.10 2.16 2.10 2.17 +0.13 41 11 59 +8
29JUN26 32.00 P 0.00 0.00 0.00 2.57 +0.15 40 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 3.01 +0.16 40 0 116 0
29JUN26 34.00 P 0.00 0.00 0.00 3.53 +0.20 41 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 4.06 +0.26 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.66 +0.30 41 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 5.28 +0.24 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.95 +0.26 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.53 +0.16 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.40 +0.29 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.03 +0.20 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.02 +0.42 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.70 +0.30 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.55 +0.34 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.50 +0.45 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.04 40 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.06 41 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.07 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 +0.10 41 0 40 0
29SEP26 26.00 P 1.37 1.37 1.37 1.17 +0.14 41 10 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 +0.13 41 0 24 0
29SEP26 28.00 P 1.60 1.60 1.60 1.74 +0.14 41 1 72 0
29SEP26 29.00 P 0.00 0.00 0.00 2.06 +0.13 40 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.43 +0.15 40 0 947 0
29SEP26 31.00 P 0.00 0.00 0.00 2.83 +0.15 40 0 1,350 0
29SEP26 32.00 P 3.01 3.01 3.01 3.26 +0.15 40 1 94 0
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.17 40 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.26 +0.20 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.81 +0.20 40 0 1,521 0
29SEP26 36.00 P 0.00 0.00 0.00 5.40 +0.28 40 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 6.05 +0.26 41 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 6.71 +0.27 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.22 +0.11 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.14 +0.35 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.81 +0.29 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.40 +0.14 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.19 +0.18 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.05 +0.26 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.00 +0.38 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.06 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.05 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.07 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.07 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.10 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 +0.11 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.10 +0.11 39 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 +0.10 39 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.83 +0.11 39 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.26 +0.16 39 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 3.72 +0.13 39 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.21 +0.14 39 0 6 0
30DEC26 34.00 P 4.49 4.65 4.49 4.74 +0.14 39 2 2 +2
30DEC26 35.00 P 5.10 5.10 5.10 5.30 +0.18 39 1 21 +1
30DEC26 36.00 P 5.70 5.70 5.70 5.88 +0.16 39 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 6.53 +0.21 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 +0.22 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.87 +0.26 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.52 +0.23 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.33 +0.35 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.03 +0.30 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.84 +0.36 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.62 - 42 0 0 -
TOTAL PUT 2,387 54,341 +563
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$ 11.76
30DEC25 8.25 C 0.00 0.00 0.00 3.52 +0.12 109 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.27 +0.11 101 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.02 +0.12 92 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.77 +0.11 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.52 +0.12 76 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.27 +0.12 68 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.02 +0.12 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.77 +0.12 53 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.27 +0.13 38 0 17 0
30DEC25 11.00 C 0.93 0.97 0.93 0.78 +0.13 31 11 25 -3
30DEC25 11.50 C 0.42 0.51 0.42 0.35 +0.07 29 12 520 -8
30DEC25 12.00 C 0.18 0.18 0.16 0.11 +0.03 31 41 357 -2
30DEC25 12.50 C 0.04 0.04 0.04 0.02 +0.01 31 23 202 +23
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 52 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 141 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.29 +0.12 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.04 +0.11 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.79 +0.10 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.55 +0.12 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.36 +0.05 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.97 +0.08 32 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.66 +0.08 33 0 31 0
29JAN26 12.00 C 0.53 0.53 0.53 0.42 +0.04 34 2 80 0
29JAN26 12.50 C 0.27 0.28 0.27 0.26 +0.04 35 4 91 +1
29JAN26 13.00 C 0.19 0.20 0.19 0.15 +0.03 35 21 82 +17
29JAN26 13.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 192 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 35 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 43 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 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 3.53 +0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.34 +0.07 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.11 +0.07 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.91 +0.06 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.51 +0.06 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.15 +0.06 34 0 0 0
26FEB26 11.50 C 0.90 0.90 0.90 0.86 +0.04 35 1 207 -1
26FEB26 12.00 C 0.00 0.00 0.00 0.63 +0.04 35 0 175 0
26FEB26 12.50 C 0.51 0.51 0.51 0.44 +0.01 35 2 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.31 +0.02 36 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 +0.03 37 0 33 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 76 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.57 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.37 +0.08 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.11 +0.05 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.92 +0.09 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.70 +0.08 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.49 +0.07 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.25 +0.04 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.06 +0.06 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 +0.04 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 +0.03 38 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.68 +0.02 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 +0.02 39 0 66 0
30MAR26 14.00 C 0.34 0.34 0.34 0.31 +0.02 39 16 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 +0.01 39 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 38 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 42 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 3.78 +0.10 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.57 +0.11 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.38 +0.07 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.13 +0.07 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.90 +0.04 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 -0.01 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.56 +0.05 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 +0.03 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 +0.06 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 +0.06 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 +0.05 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.27 +0.03 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 +0.03 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 +0.03 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 +0.02 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 +0.01 41 0 4 0
29JUN26 15.00 C 0.51 0.51 0.51 0.42 +0.01 41 3 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 0.00 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 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 3.83 +0.09 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.63 +0.11 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.43 +0.09 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.06 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 +0.06 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 +0.06 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 +0.08 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 +0.09 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 +0.04 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 +0.04 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.04 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 +0.04 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.03 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 +0.02 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.89 +0.08 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.69 +0.07 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 +0.08 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.33 +0.07 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 +0.07 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 +0.07 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 +0.04 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 +0.04 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.42 +0.06 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.08 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 +0.09 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.76 +0.08 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.07 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 +0.07 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.06 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 +0.05 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.05 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.05 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.04 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.05 44 0 0 0
TOTAL CALL 136 5,773 +27
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30DEC25 11.00 P 0.02 0.02 0.02 0.02 -0.01 34 44 251 -3
30DEC25 11.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 359 0
30DEC25 12.00 P 0.31 0.31 0.23 0.36 -0.09 34 12 54 -12
30DEC25 12.50 P 0.66 0.66 0.66 0.78 -0.11 39 9 14 +9
30DEC25 13.00 P 0.00 0.00 0.00 1.28 -0.10 56 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 1.79 -0.09 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.31 -0.06 95 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.82 -0.08 113 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.32 -0.05 126 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.85 -0.02 148 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.32 -0.08 149 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.80 -0.10 152 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.30 -0.07 162 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.81 -0.06 177 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.31 -0.06 186 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.90 +0.01 232 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.24 -0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.74 -0.13 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.31 -0.06 220 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.24 -0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.33 -0.04 261 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.30 -0.06 258 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.30 -0.06 270 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 128 0
29JAN26 10.50 P 0.11 0.11 0.11 0.10 -0.01 35 5 169 -5
29JAN26 11.00 P 0.16 0.16 0.16 0.21 -0.03 35 2 270 -2
29JAN26 11.50 P 0.30 0.33 0.30 0.40 -0.04 36 37 221 +35
29JAN26 12.00 P 0.55 0.55 0.55 0.66 -0.06 36 10 80 0
29JAN26 12.50 P 0.00 0.00 0.00 1.00 -0.07 37 0 45 0
29JAN26 13.00 P 0.00 0.00 0.00 1.40 -0.09 39 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.84 -0.08 41 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.32 -0.05 45 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 2.82 -0.08 52 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.32 -0.05 58 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.85 -0.02 67 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.32 -0.08 69 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.80 -0.10 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.30 -0.09 75 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.81 -0.08 81 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.31 -0.08 85 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.90 +0.01 104 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.30 -0.09 92 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.81 -0.06 98 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 27 0
26FEB26 10.50 P 0.00 0.00 0.00 0.22 -0.03 36 0 27 0
26FEB26 11.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.57 -0.05 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.85 -0.06 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.17 -0.08 38 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 1.54 -0.08 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.95 -0.08 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.39 -0.07 42 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 2.85 -0.08 43 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.32 -0.06 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.85 -0.02 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.32 -0.08 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.81 -0.09 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.31 -0.08 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.20 -0.03 39 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.39 -0.04 39 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.57 -0.05 39 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.80 -0.04 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.06 -0.06 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.38 -0.07 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.73 +0.01 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.12 -0.06 42 0 5 0
30MAR26 14.00 P 2.37 2.37 2.37 2.52 -0.07 43 5 453 -5
30MAR26 14.50 P 0.00 0.00 0.00 2.95 -0.06 43 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.41 -0.07 45 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.90 -0.04 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.36 -0.05 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.81 -0.12 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.32 -0.07 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.81 -0.08 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.31 -0.09 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.90 +0.01 68 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.31 -0.08 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.81 -0.06 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.31 -0.06 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.28 -0.09 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.33 -0.04 79 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.30 -0.06 80 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.30 -0.06 83 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.03 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.04 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.04 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 -0.05 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 -0.04 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 -0.03 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 -0.03 41 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.50 -0.04 41 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.77 -0.08 40 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.14 -0.04 41 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 -0.05 41 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.86 -0.07 40 0 22 0
29JUN26 14.00 P 3.20 3.20 3.20 3.24 -0.09 40 5 12 -4
29JUN26 14.50 P 0.00 0.00 0.00 3.69 -0.04 41 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.11 -0.06 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.51 -0.09 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.95 -0.09 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 -0.10 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.86 -0.07 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.32 -0.07 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.79 -0.07 36 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.26 -0.07 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.73 -0.08 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.21 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.68 -0.08 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.65 -0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.61 -0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.59 -0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.57 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.03 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.03 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.04 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 -0.03 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 -0.02 43 0 15 0
29SEP26 10.00 P 1.03 1.03 1.03 1.03 -0.04 42 10 86 -5
29SEP26 10.50 P 0.00 0.00 0.00 1.27 -0.03 43 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 -0.03 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 -0.03 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.07 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.40 -0.07 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.78 -0.04 42 0 21 0
29SEP26 13.50 P 3.09 3.09 3.09 3.15 -0.04 42 3 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 -0.02 43 0 0 0
29SEP26 14.50 P 3.80 3.80 3.80 3.90 -0.07 42 1 2 -1
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.09 42 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 -0.07 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.14 -0.09 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 -0.06 41 0 0 0
29SEP26 17.00 P 5.95 5.95 5.95 6.00 -0.08 40 3 0 -3
29SEP26 17.50 P 0.00 0.00 0.00 6.46 -0.10 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.91 -0.10 40 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.36 -0.10 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.83 -0.09 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 -0.08 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.78 -0.08 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.69 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.71 -0.05 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.67 -0.06 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.65 -0.05 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.02 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.04 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.03 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 -0.07 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 -0.05 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.04 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.05 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 -0.04 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.06 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 -0.07 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 -0.05 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 -0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 -0.08 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.05 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.07 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.91 -0.06 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 -0.14 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.74 -0.06 42 0 0 0
TOTAL PUT 146 4,570 +4
ALL CONTRACTS TOTAL 699,230 21,451,663 +177,215
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED