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 24 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 47 41 6 14,534 9,522 5,012 12
AAC AAC TECH (02018) 891 496 395 23,524 10,545 12,979 27
ACC ANHUI CONCH (00914) 395 166 229 29,312 13,997 15,315 18
AIA AIA (01299) 1,443 716 727 120,025 63,241 56,784 18
AIR AIR CHINA (00753) 383 359 24 24,875 9,516 15,359 28
ALB BABA (09988) 37,803 17,352 20,451 2,148,852 841,348 1,307,504 22
ALC ALUMINUM CORP OF CHINA (02600) 323 99 224 39,039 16,739 22,300 37
ALH ALI HEALTH (00241) 1,101 730 371 54,256 28,095 26,161 27
AMC CAM CSI300 (03188) 142 107 35 17,513 11,984 5,529 12
ANA ANTA SPORTS (02020) 2,707 1,234 1,473 137,173 65,540 71,633 19
BCM BANK OF COMM CO LTD (03328) 120 63 57 17,936 7,746 10,190 15
BEA BANK OF EAST ASIA (00023) 115 15 100 16,251 6,190 10,061 12
BIU BIDU (09888) 8,620 5,076 3,544 876,358 387,990 488,368 25
BLI BILIBILI (09626) 1,370 574 796 151,175 69,813 81,362 28
BOC BOC HK (HLDGS) LTD (02388) 176 64 112 38,544 14,788 23,756 11
BUD BUD APAC (01876) 350 40 310 13,384 4,360 9,024 22
BYA BYD (ADJ-A) (01211) 43 0 43 31,666 15,194 16,472 18
BYD BYD COMPANY (01211) 8,865 3,545 5,320 603,017 284,045 318,972 21
BYE BYD ELECTRONIC (00285) 480 153 327 33,841 14,439 19,402 21
CAT CATL (03750) 1,620 818 802 214,250 69,438 144,812 24
CCC CHINA COMM CONS (01800) 355 315 40 32,890 17,203 15,687 16
CCE CHINA COAL (01898) 341 33 308 18,426 9,530 8,896 24
CDA CHINA CINDA (01359) 3 0 3 4,286 2,605 1,681 42
CGN CGN POWER (01816) 78 58 20 7,598 3,480 4,118 29
CHQ CHINA HONGQIAO (01378) 132 70 62 7,257 3,268 3,989 30
CHT CHINA MOBILE LTD (00941) 10,406 4,933 5,473 201,508 97,347 104,161 9
CHU CHINA UNICOM LTD (00762) 909 471 438 43,297 23,938 19,359 15
CIT CITIC (00267) 872 786 86 24,041 15,396 8,645 14
CKH CKH HOLDINGS (00001) 617 359 258 54,363 32,224 22,139 14
CKP CK ASSET (01113) 163 102 61 11,621 6,059 5,562 14
CLI CHINA LIFE INSURANCE (02628) 2,483 1,230 1,253 337,322 147,063 190,259 25
CLP CLP HOLDINGS LTD (00002) 633 420 213 16,027 7,281 8,746 6
CMB CM BANK (03968) 2,137 947 1,190 180,951 65,100 115,851 20
CNC CNOOC LTD (00883) 3,238 1,473 1,765 279,315 145,230 134,085 16
COG COUNTRY GARDEN (02007) 50 22 28 18,186 9,034 9,152 87
COL CHINA OVERSEAS (00688) 307 188 119 28,860 14,103 14,757 18
COS COSCO SHIP HOLD (01919) 83 44 39 27,080 10,801 16,279 16
CPA CATHAY PACIFIC AIRWAYS (00293) 313 18 295 30,392 11,304 19,088 24
CPC CHINA PETROL & CHEM COR (00386) 4,224 3,638 586 240,830 116,597 124,233 19
CPI CPIC (02601) 394 88 306 57,382 27,960 29,422 25
CRC CHINA RAIL CONS (01186) 200 200 0 53,141 41,416 11,725 19
CRG CHINA RAILWAY (00390) 50 0 50 40,766 22,280 18,486 28
CRL CHINA RES LAND (01109) 452 19 433 73,512 44,627 28,885 20
CRP CHINA RES POWER (00836) 70 26 44 13,685 6,880 6,805 13
CSA CSOP A50 ETF (02822) 53 41 12 10,158 6,472 3,686 11
CSE CHINA SHENHUA (01088) 360 184 176 42,210 15,443 26,767 17
CSP CSPC PHARMA (01093) 3,542 2,233 1,309 145,849 78,640 67,209 34
CTB CITIC BANK (00998) 44 41 3 48,022 23,269 24,753 23
CTC CHINA TELECOM CORP LTD (00728) 822 94 728 68,021 35,279 32,742 19
CTS CITIC SEC (06030) 877 321 556 36,498 16,032 20,466 22
DFM DONGFENG GROUP (00489) 206 4 202 33,727 27,016 6,711 18
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 497
GAC GAC GROUP (02238) 142 66 76 9,420 5,661 3,759 29
GAH GEELY AUTO (00175) 1,898 859 1,039 46,244 23,409 22,835 21
GHL XINYI GLASS (00868) 126 66 60 5,779 2,696 3,083 27
GJA HAI CAP. ADJ. (02611) 0 0 0 669 417 252 39
GLI GANFENG LITHIUM (01772) 4,884 2,521 2,363 99,251 56,505 42,746 47
GLX GALAXY ENT (00027) 594 324 270 40,878 23,512 17,366 20
GWM GWMOTOR (02333) 336 71 265 57,010 26,793 30,217 24
HCF HSCEI ETF (02828) 383 65 318 33,495 15,693 17,802 12
HDO HAIDILAO (06862) 728 334 394 26,729 15,018 11,711 22
HEH POWER ASSETS (00006) 346 237 109 9,062 3,491 5,571 13
HES HAIER SMART HOME (06690) 134 35 99 9,549 5,705 3,844 21
HEX HK EXCHANGES & CLEARING (00388) 18,956 9,292 9,664 470,233 247,983 222,250 15
HGN HENGAN INT'L (01044) 59 29 30 4,842 1,911 2,931 21
HKB HSBC HOLDINGS PLC (00005) 16,739 10,405 6,334 565,803 229,667 336,136 15
HKG HONG KONG & CHINA GAS (00003) 77 37 40 29,942 12,250 17,692 22
HLD HENDERSON LAND DEV LTD (00012) 176 140 36 10,640 5,266 5,374 17
HNP HUANENG POWER INT INC (00902) 223 163 60 41,212 21,800 19,412 21
HOS HUA HONG SEMI (01347) 1,138 595 543 26,878 14,253 12,625 37
HSB HANG SENG BANK LTD (00011) 178 5 173 28,037 7,482 20,555 5
INB INNOVENT BIO (01801) 318 52 266 19,485 8,113 11,372 25
JDC JD (09618) 9,157 4,688 4,469 498,963 211,514 287,449 18
JDH JD HEALTH (06618) 572 219 353 21,468 10,607 10,861 29
JXC JIANGXI COPPER (00358) 1,584 678 906 41,327 17,683 23,644 40
KDS KINGDEE INT'L (00268) 172 104 68 15,941 7,397 8,544 29
KLE KUNLUN ENERGY (00135) 495 145 350 6,363 2,179 4,184 21
KSO KINGSOFT (03888) 367 303 64 27,036 14,798 12,238 22
KST KUAISHOU (01024) 11,510 6,329 5,181 384,807 197,633 187,174 29
LAU LI AUTO (02015) 1,510 728 782 267,421 138,152 129,269 28
LEN LENOVO GROUP (00992) 3,691 1,031 2,660 202,237 97,567 104,670 22
LNI LI NING (02331) 637 291 346 130,555 62,217 68,338 23
LNK LINK REIT (00823) 1,514 758 756 55,773 30,490 25,283 12
MDG MIDEA GROUP (00300) 627 340 287 17,878 8,836 9,042 14
MEN MENGNIU DAIRY (02319) 667 198 469 35,008 17,477 17,531 23
MET MEITUAN DIANPING (03690) 31,241 19,224 12,017 1,891,476 1,073,486 817,990 21
MGM MGM CHINA (02282) 182 167 15 12,553 6,571 5,982 28
MIU XIAOMI (01810) 32,339 17,303 15,036 1,768,618 994,375 774,243 24
MOL CMOC (03993) 70 59 11 3,767 1,385 2,382 31
MSB MINSHENG BANK (01988) 306 236 70 7,678 4,377 3,301 18
MTR MTR CORPORATION LTD (00066) 575 66 509 19,980 8,099 11,881 13
NBM CNBM (03323) 342 132 210 29,882 11,580 18,302 26
NCL NCI (01336) 457 263 194 15,869 6,669 9,200 28
NFU NONGFU SPRING (09633) 396 194 202 10,656 4,638 6,018 21
NTE NTES (09999) 497 188 309 35,431 15,210 20,221 22
NWD NEW WORLD DEV CO LTD (00017) 637 231 406 46,865 18,219 28,646 30
ORT NEW ORIENTAL (09901) 94 64 30 5,548 3,220 2,328 22
PAI PING AN INSURANCE LTD (02318) 22,489 14,073 8,416 1,015,325 494,286 521,039 21
PEC PETROCHINA CO LTD (00857) 11,850 1,563 10,287 695,894 314,443 381,451 18
PEN XPENG (09868) 4,796 2,068 2,728 276,925 128,453 148,472 32
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 273
PHT PA GOODDOCTOR (01833) 317 173 144 39,018 19,224 19,794 36
PIC PICC P&C (02328) 140 69 71 15,618 7,191 8,427 22
PIN PICC GROUP (01339) 18 0 18 7,754 4,064 3,690 29
POP POP MART (09992) 14,719 7,586 7,133 299,073 136,867 162,206 32
SAN SANDS CHINA LTD (01928) 1,102 775 327 76,611 32,716 43,895 26
SBO SINO BIOPHARM (01177) 252 147 105 13,742 7,106 6,636 29
SET SENSETIME (00020) 133 75 58 26,853 18,146 8,707 45
SHK SUN HUNG KAI PPT LTD (00016) 376 60 316 21,268 8,773 12,495 20
SHL XINYI SOLAR (00968) 477 165 312 43,331 20,787 22,544 32
SHZ SHENZHOU INTL (02313) 237 45 192 12,351 4,511 7,840 26
SMC SMIC (00981) 4,039 2,672 1,367 80,208 36,127 44,081 30
SNO SUNNY OPT (02382) 886 584 302 50,011 24,376 25,635 24
SNP SINOPHARM (01099) 625 165 460 10,612 4,710 5,902 18
SUN SUNAC (01918) 1,464 944 520 25,651 15,635 10,016 90
SWA SWIRE PACIFIC LTD 'A' (00019) 142 60 82 4,301 1,965 2,336 14
TCH TENCENT HOLDINGS LTD (00700) 39,509 21,775 17,734 2,027,821 984,522 1,043,299 13
TIC TECHTRONIC IND (00669) 295 135 160 16,906 10,202 6,704 21
TRF TRACKER FUND OF HK (02800) 704 452 252 37,029 19,660 17,369 13
TRP TRIP.COM (09961) 4,389 2,268 2,121 49,451 19,715 29,736 21
VNK CHINA VANKE (02202) 1,107 150 957 135,120 26,166 108,954 52
WEB WB (09898) 33 0 33 3,073 628 2,445 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 20
WHE WHG (ADJ-C) (00288) 0 0 0 20 5 15 20
WHG WH GROUP (00288) 161 98 63 3,234 1,577 1,657 20
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 1,218 700 518 23
WWC WANT WANT CHINA (00151) 270 110 160 4,410 1,706 2,704 23
WXB WUXI BIO (02269) 2,336 1,257 1,079 219,724 99,006 120,718 35
XAB ABC ($0.001) (01288) 293 131 162 31,537 12,666 18,871 20
XBC BANK OF CHINA ($0.001) (03988) 8,425 6,453 1,972 892,853 493,654 399,199 15
XCC CCB ($0.001) (00939) 5,876 2,277 3,599 615,514 213,982 401,532 15
XIC ICBC ($0.001) (01398) 3,359 906 2,453 546,551 247,882 298,669 17
XPB PSBC ($0.001) (01658) 68 1 67 10,277 5,053 5,224 18
XTA CHINA TOWER ($0.001) (AD(00788) 96 96 0 2,126 1,435 691 24
XTW CHINA TOWER ($0.001) (00788) 671 622 49 71,689 47,758 23,931 19
YZC YANKUANG ENERGY (01171) 152 44 108 32,410 15,753 16,657 22
ZAO ZA ONLINE (06060) 150 106 44 28,962 15,404 13,558 26
ZJM ZIJIN MINING GROUP (02899) 1,920 1,014 906 95,358 41,214 54,144 31
ZSH ZHONGSHENG HLDG (00881) 102 94 8 10,398 5,822 4,576 29
TOTAL 382,460 198,454 184,006 21,432,277 10,263,692 11,168,585
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P PAI 30DEC25 65.00 6,545 0.23 20 0.32 0.20 10,135 -0.17 -42.50
C MIU 30DEC25 40.00 4,975 0.24 26 0.32 0.17 12,003 -0.08 -25.00
C PAI 30DEC25 65.00 4,647 1.52 22 1.65 1.18 16,781 +0.16 +11.76
P TCH 30DEC25 600.00 4,270 2.78 13 4.00 2.24 30,662 -1.07 -27.79
P PEC 30MAR26 8.25 4,080 0.42 23 0.42 0.42 6,854 -0.01 -2.33
P PEC 30DEC25 8.25 3,977 0.15 20 0.18 0.12 4,316 -0.02 -11.76
C MIU 30DEC25 41.00 3,473 0.08 28 0.13 0.06 7,968 -0.06 -42.86
C POP 30DEC25 205.00 3,219 1.62 33 2.55 1.51 13,101 -0.42 -20.59
P MIU 30DEC25 38.00 3,133 0.14 27 0.13 0.09 9,009 -0.07 -33.33
C KST 30DEC25 67.50 3,053 0.33 38 0.22 0.11 3,335 +0.10 +43.48
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 02JAN26 350.00 0 0.22 49 0.00 0.00 0 +0.21 +2,100.00
P HEX 02JAN26 340.00 0 0.18 55 0.00 0.00 0 +0.17 +1,700.00
P HEX 02JAN26 360.00 0 0.29 43 0.00 0.00 0 +0.27 +1,350.00
P HEX 02JAN26 330.00 0 0.14 61 0.00 0.00 0 +0.13 +1,300.00
P HEX 29JAN26 330.00 0 0.14 30 0.00 0.00 274 +0.13 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 24DEC25 85.00 0 0.00 0 0.00 0.00 297 -0.40 -100.00
C AIA 24DEC25 87.50 0 0.00 0 0.00 0.00 88 -0.39 -100.00
C AIA 24DEC25 90.00 0 0.00 0 0.00 0.00 0 -0.38 -100.00
C AIA 24DEC25 92.50 0 0.00 0 0.00 0.00 0 -0.37 -100.00
C AIA 24DEC25 95.00 0 0.00 0 0.00 0.00 0 -0.36 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.32
30DEC25 8.00 C 0.00 0.00 0.00 8.34 -0.07 248 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.10 -0.06 255 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.84 -0.07 228 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.59 -0.06 219 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.34 -0.07 210 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.09 -0.07 201 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.84 -0.07 192 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.59 -0.13 183 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.34 -0.07 175 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.85 -0.07 172 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.35 -0.06 156 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.87 -0.05 156 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.35 -0.07 125 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.85 -0.07 110 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.35 -0.07 96 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.87 -0.04 93 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.35 -0.07 69 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.85 -0.06 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.34 -0.08 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.84 -0.06 25 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.34 -0.09 12 0 590 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.04 12 0 2,390 0
30DEC25 17.00 C 0.01 0.01 0.01 0.01 0.00 19 1 614 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 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 0.00 102 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.85 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.87 -0.07 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.87 -0.06 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.38 -0.07 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.91 -0.07 14 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.51 -0.06 14 0 449 0
29JAN26 16.50 C 0.23 0.23 0.23 0.25 -0.04 15 5 138 0
29JAN26 17.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 171 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 264 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.87 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.38 -0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.87 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.35 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.42 -0.07 12 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.99 -0.05 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.62 -0.06 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.36 -0.04 14 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.19 -0.03 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.02 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.34 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.86 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.34 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.11 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.36 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.38 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.37 -0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.88 -0.07 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.39 -0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.89 -0.07 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.48 -0.07 12 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.09 -0.06 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.75 -0.06 14 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.04 15 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 -0.04 15 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.02 15 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.13 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.89 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.92 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.10 -0.07 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.70 -0.07 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.35 -0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.04 -0.09 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.78 -0.05 15 0 110 0
29JUN26 17.00 C 0.53 0.53 0.53 0.57 -0.04 16 11 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.43 -0.02 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.03 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.02 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.64 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.08 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 -0.08 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.15 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.98 -0.08 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.07 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 -0.03 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 -0.06 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.81 -0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.04 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.02 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.03 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 16 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 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.43 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.46 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.53 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 -0.08 10 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 -0.07 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 -0.15 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 -0.07 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.79 -0.07 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.49 -0.07 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 -0.06 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.05 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 -0.04 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.02 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.02 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.03 17 0 2 0
30DEC26 20.00 C 0.32 0.32 0.32 0.25 -0.02 18 24 25 +24
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 17 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
30DEC26 25.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
TOTAL CALL 41 9,522 +24
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 235 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 225 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 158 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 758 0
30DEC25 16.50 P 0.00 0.00 0.00 0.21 +0.03 11 0 60 0
30DEC25 17.00 P 0.00 0.00 0.00 0.68 +0.08 0 0 10 0
30DEC25 17.50 P 0.00 0.00 0.00 1.18 +0.08 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.68 +0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.68 +0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.68 +0.08 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 39 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 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.01 0.00 15 0 65 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 0.00 14 0 130 0
29JAN26 16.00 P 0.15 0.15 0.15 0.15 +0.02 14 4 83 -3
29JAN26 16.50 P 0.00 0.00 0.00 0.38 +0.03 14 0 24 0
29JAN26 17.00 P 0.00 0.00 0.00 0.75 +0.05 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.19 +0.07 16 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.68 +0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.68 +0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.68 +0.08 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 46 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 18 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.10 +0.01 15 0 107 0
26FEB26 16.00 P 0.00 0.00 0.00 0.23 +0.01 14 0 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.48 +0.04 15 0 4 0
26FEB26 17.00 P 0.00 0.00 0.00 0.82 +0.06 16 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.24 +0.07 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.71 +0.07 19 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.20 +0.10 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.69 +0.09 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.68 +0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.68 +0.08 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 56 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 24 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 15 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 0.00 15 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.18 +0.02 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.34 +0.03 16 0 312 0
30MAR26 16.50 P 0.00 0.00 0.00 0.57 +0.03 15 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.90 +0.06 16 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.29 +0.07 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.07 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.20 +0.05 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.19 +0.08 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.69 +0.07 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 +0.09 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.68 +0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.68 +0.08 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 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.01 16 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.01 16 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.03 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.03 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.07 +0.04 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 +0.05 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 +0.06 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 +0.07 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 +0.08 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.23 +0.08 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.69 +0.07 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 +0.09 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.71 +0.11 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 +0.09 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.70 +0.10 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 +0.09 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 +0.07 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 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 16 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 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 0.00 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 +0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 +0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.54 +0.04 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 +0.05 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.33 +0.05 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.79 +0.07 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.08 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 +0.04 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 +0.06 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.71 +0.08 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 +0.06 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.10 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 +0.06 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.69 +0.07 36 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 0.00 17 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 0.00 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.01 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.02 18 0 16 0
30DEC26 15.50 P 0.72 0.72 0.72 0.73 +0.02 18 2 2 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.95 +0.02 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.03 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.50 +0.04 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 +0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.17 +0.05 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 +0.06 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 +0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.38 +0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 +0.07 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.75 +0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 +0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 +0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 - 30 0 0 -
TOTAL PUT 6 5,012 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.60
30DEC25 20.00 C 0.00 0.00 0.00 18.60 +0.60 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.61 +0.61 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.61 +0.61 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.61 +0.61 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.74 +0.73 210 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.66 +0.65 164 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.61 +0.60 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.65 +0.63 133 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.78 +0.77 159 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.62 +0.61 85 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.62 +0.61 74 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.84 +0.83 126 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.67 +0.64 81 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.61 +0.59 0 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.68 +0.65 61 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.62 +0.58 29 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 2.67 +0.64 36 0 99 0
30DEC25 37.00 C 1.96 1.96 1.96 1.74 +0.56 32 15 70 0
30DEC25 38.00 C 0.00 0.00 0.00 0.93 +0.38 28 0 168 0
30DEC25 39.00 C 0.34 0.67 0.30 0.39 +0.18 28 75 239 0
30DEC25 40.00 C 0.11 0.23 0.11 0.12 +0.06 27 83 215 -65
30DEC25 41.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 294 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 432 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 108 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 152 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 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 70 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 150 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 159 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 177 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 185 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 201 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.78 +0.77 58 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.70 +0.68 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.94 +0.79 59 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.84 +0.66 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.79 +0.56 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.03 +0.69 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.12 +0.62 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.18 +0.68 37 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.46 +0.53 38 0 45 0
29JAN26 37.00 C 2.90 2.90 2.90 2.74 +0.44 37 15 86 0
29JAN26 38.00 C 0.00 0.00 0.00 2.14 +0.37 36 0 62 0
29JAN26 39.00 C 0.00 0.00 0.00 1.66 +0.30 37 0 309 0
29JAN26 40.00 C 1.08 1.45 1.08 1.25 +0.25 36 40 296 -17
29JAN26 41.00 C 0.93 1.16 0.93 0.92 +0.20 36 5 79 +5
29JAN26 42.00 C 0.00 0.00 0.00 0.66 +0.15 36 0 77 0
29JAN26 43.00 C 0.62 0.62 0.62 0.46 +0.11 36 1 120 0
29JAN26 44.00 C 0.44 0.44 0.37 0.32 +0.08 36 45 88 +30
29JAN26 45.00 C 0.30 0.31 0.30 0.21 +0.05 36 11 112 +1
29JAN26 46.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 82 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 27 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.80 +0.79 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.82 +0.80 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.94 +0.55 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.91 +0.47 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.23 +0.66 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.43 +0.69 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.33 +0.33 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.61 +0.52 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.05 +0.48 38 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.35 +0.35 37 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 2.87 +0.37 38 0 361 0
26FEB26 39.00 C 2.64 2.67 2.64 2.39 +0.32 38 45 68 -7
26FEB26 40.00 C 2.15 2.15 1.94 1.94 +0.24 37 30 80 +20
26FEB26 41.00 C 1.53 1.83 1.53 1.60 +0.21 38 68 228 +24
26FEB26 42.00 C 0.00 0.00 0.00 1.32 +0.20 38 0 107 0
26FEB26 43.00 C 0.00 0.00 0.00 1.05 +0.17 38 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 0.83 +0.14 38 0 66 0
26FEB26 45.00 C 0.00 0.00 0.00 0.65 +0.11 38 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.51 +0.09 38 0 37 0
26FEB26 47.00 C 0.00 0.00 0.00 0.39 +0.07 38 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.30 +0.06 38 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 18.60 +0.58 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.90 +0.73 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.79 +0.62 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.85 +0.85 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.83 +0.59 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.86 +0.85 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.90 +0.58 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.95 +0.84 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.01 +0.33 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.24 +0.48 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.98 +0.29 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.63 +0.80 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.61 +0.59 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.80 +0.50 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.21 +0.81 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.38 +0.40 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.95 +0.64 43 0 7 0
30MAR26 37.00 C 4.41 4.52 4.41 4.22 +0.44 41 30 30 +15
30MAR26 38.00 C 0.00 0.00 0.00 3.70 +0.40 41 0 86 0
30MAR26 39.00 C 3.45 3.45 3.45 3.23 +0.36 41 15 64 +15
30MAR26 40.00 C 0.00 0.00 0.00 2.77 +0.29 40 0 31 0
30MAR26 41.00 C 0.00 0.00 0.00 2.41 +0.26 41 0 182 0
30MAR26 42.00 C 0.00 0.00 0.00 2.13 +0.27 42 0 93 0
30MAR26 43.00 C 0.00 0.00 0.00 1.84 +0.26 42 0 34 0
30MAR26 44.00 C 0.00 0.00 0.00 1.57 +0.23 42 0 48 0
30MAR26 45.00 C 0.00 0.00 0.00 1.34 +0.21 42 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 1.13 +0.18 41 0 138 0
30MAR26 47.00 C 1.05 1.05 1.05 0.95 +0.16 41 15 46 +15
30MAR26 48.00 C 0.00 0.00 0.00 0.80 +0.14 41 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.67 +0.12 41 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 +0.10 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.35 +0.07 41 0 189 0
30MAR26 55.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 +0.04 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.51 +0.63 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.82 +0.75 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.86 +0.62 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.09 +0.70 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.40 +0.61 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.57 +0.46 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.90 +0.46 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.31 +0.51 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.54 +0.50 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.05 +0.47 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.73 +0.52 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.11 +0.33 42 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.65 +0.35 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.24 +0.28 42 0 81 0
29JUN26 41.00 C 0.00 0.00 0.00 3.86 +0.25 42 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.52 +0.24 42 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.21 +0.24 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.92 +0.23 43 0 45 0
29JUN26 45.00 C 2.73 2.73 2.73 2.64 +0.23 43 1 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.36 +0.18 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.15 +0.18 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.93 +0.18 42 0 31 0
29JUN26 49.00 C 1.95 1.95 1.95 1.72 +0.14 42 1 19 0
29JUN26 50.00 C 1.75 1.75 1.75 1.56 +0.14 42 1 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.18 +0.10 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.87 +0.08 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.66 +0.07 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.38 +0.04 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.21 +0.52 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.62 +0.49 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.64 +0.29 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.09 +0.40 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.29 +0.31 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.85 +0.45 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.10 +0.27 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.69 +0.39 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.45 +0.60 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.67 +0.26 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.21 +0.23 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.94 +0.38 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.54 +0.36 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.11 +0.29 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 +0.26 43 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.43 +0.26 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.15 +0.30 44 0 14 0
29SEP26 45.00 C 0.00 0.00 0.00 3.86 +0.28 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.61 +0.30 44 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 3.35 +0.30 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.08 +0.25 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.87 +0.25 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.66 +0.24 44 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.18 +0.20 43 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 +0.18 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.44 +0.15 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.17 +0.13 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.97 +0.11 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 +0.09 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.96 +0.65 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.28 +0.64 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.62 +0.52 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.82 +0.34 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.21 +0.49 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.57 +0.34 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.08 +0.36 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.51 +0.28 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.08 +0.36 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.60 +0.30 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.16 +0.24 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.89 +0.37 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 +0.32 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.11 +0.33 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.76 +0.35 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.43 +0.33 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.11 +0.31 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.84 +0.31 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.54 +0.27 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.25 +0.24 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.02 +0.27 43 0 15 0
TOTAL CALL 496 10,545 +36
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 198 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 256 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 388 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 290 0
30DEC25 37.00 P 0.00 0.00 0.00 0.08 -0.13 28 0 427 0
30DEC25 38.00 P 0.35 0.35 0.20 0.28 -0.33 27 88 391 -43
30DEC25 39.00 P 0.54 0.54 0.48 0.74 -0.56 26 45 275 -12
30DEC25 40.00 P 1.80 1.80 1.15 1.46 -0.65 23 16 417 -16
30DEC25 41.00 P 0.00 0.00 0.00 2.45 -0.63 33 0 144 0
30DEC25 42.00 P 0.00 0.00 0.00 3.40 -0.68 0 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 4.53 -0.55 63 0 75 0
30DEC25 44.00 P 0.00 0.00 0.00 5.40 -0.68 0 0 38 0
30DEC25 45.00 P 0.00 0.00 0.00 6.40 -0.68 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.62 -0.46 102 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 8.41 -0.67 70 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.40 -0.68 0 0 15 0
30DEC25 49.00 P 0.00 0.00 0.00 10.70 -0.38 138 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.71 -0.37 147 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.90 -0.68 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.40 -0.68 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.90 -0.68 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.41 -0.67 142 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.90 -0.68 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.77 -0.31 257 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.90 -0.68 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.40 -0.68 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.90 -0.68 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.40 -0.68 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.90 -0.68 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.41 -0.67 220 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29JAN26 29.00 P 0.04 0.04 0.04 0.01 -0.01 38 63 135 -1
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 46 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 150 0
29JAN26 34.00 P 0.28 0.28 0.28 0.25 -0.12 35 10 114 -10
29JAN26 35.00 P 0.00 0.00 0.00 0.42 -0.17 35 0 118 0
29JAN26 36.00 P 0.76 0.76 0.65 0.65 -0.23 35 7 325 -5
29JAN26 37.00 P 0.87 1.00 0.87 1.00 -0.26 36 16 526 +1
29JAN26 38.00 P 0.00 0.00 0.00 1.37 -0.34 35 0 383 0
29JAN26 39.00 P 1.84 1.84 1.76 1.88 -0.45 35 20 589 0
29JAN26 40.00 P 2.29 2.34 2.29 2.49 -0.48 35 45 334 +40
29JAN26 41.00 P 0.00 0.00 0.00 3.28 -0.40 38 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 3.84 -0.50 33 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.82 -0.50 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.65 -0.57 37 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.46 -0.82 32 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.62 -0.49 44 0 31 0
29JAN26 47.00 P 0.00 0.00 0.00 8.42 -0.68 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.45 -0.63 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.70 -0.38 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.71 -0.37 63 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.90 -0.93 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.40 -0.94 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.00 -0.58 73 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.51 -0.57 80 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.03 -0.55 88 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.77 -0.31 109 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.20 -0.07 38 0 78 0
26FEB26 32.00 P 0.00 0.00 0.00 0.31 -0.10 38 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.45 -0.14 37 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.66 -0.16 38 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 0.90 -0.20 37 0 110 0
26FEB26 36.00 P 0.00 0.00 0.00 1.20 -0.25 37 0 260 0
26FEB26 37.00 P 0.00 0.00 0.00 1.57 -0.31 37 0 616 0
26FEB26 38.00 P 0.00 0.00 0.00 2.02 -0.36 37 0 482 0
26FEB26 39.00 P 2.66 2.66 2.66 2.56 -0.39 37 15 231 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.15 -0.45 38 0 120 0
26FEB26 41.00 P 0.00 0.00 0.00 3.81 -0.55 38 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.51 -0.55 38 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.07 -0.85 35 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.05 -0.39 38 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 6.78 -0.69 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.62 -0.77 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.70 -0.81 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.58 -0.63 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.70 -0.51 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 42 0 24 0
30MAR26 25.00 P 0.07 0.07 0.07 0.05 -0.01 42 5 52 +5
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 32 0
30MAR26 31.00 P 0.58 0.58 0.58 0.54 -0.09 41 15 93 +15
30MAR26 32.00 P 0.00 0.00 0.00 0.72 -0.11 41 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 0.95 -0.12 41 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.18 -0.20 40 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.51 -0.20 40 0 161 0
30MAR26 36.00 P 1.82 1.82 1.82 1.87 -0.24 40 15 163 +8
30MAR26 37.00 P 0.00 0.00 0.00 2.28 -0.29 40 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 2.75 -0.33 40 0 77 0
30MAR26 39.00 P 0.00 0.00 0.00 3.35 -0.29 41 0 89 0
30MAR26 40.00 P 0.00 0.00 0.00 3.82 -0.45 40 0 53 0
30MAR26 41.00 P 0.00 0.00 0.00 4.51 -0.40 41 0 91 0
30MAR26 42.00 P 5.00 5.00 5.00 5.03 -0.72 39 15 32 +14
30MAR26 43.00 P 0.00 0.00 0.00 5.72 -0.68 39 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.44 -0.64 38 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.57 -0.09 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.24 -0.55 42 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.32 -0.54 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.83 -0.68 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.07 -0.63 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.04 -0.35 49 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.04 -0.79 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.45 -0.89 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.00 -0.58 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.51 -0.81 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.03 -0.55 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.77 -0.31 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.25 -0.41 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.40 -0.68 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.90 -0.68 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.40 -0.68 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.96 -0.62 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 -0.10 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 -0.08 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 -0.11 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 -0.12 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.36 -0.13 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.65 -0.14 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.97 -0.18 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.33 -0.20 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.72 -0.23 42 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 3.16 -0.25 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.63 -0.27 42 0 137 0
29JUN26 38.00 P 4.05 4.05 4.05 4.14 -0.34 42 4 120 +4
29JUN26 39.00 P 0.00 0.00 0.00 4.68 -0.37 42 0 80 0
29JUN26 40.00 P 5.10 5.16 5.10 5.26 -0.37 42 6 37 +6
29JUN26 41.00 P 0.00 0.00 0.00 5.88 -0.32 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.53 -0.32 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.25 -0.36 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.73 -0.57 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.70 -0.37 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.44 -0.39 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.19 -0.49 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.73 -0.55 40 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.76 -0.58 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.56 -0.63 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.73 -0.38 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.92 -0.62 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.37 -0.49 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.60 -0.72 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.03 -0.57 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.77 -0.33 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.25 -0.41 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.40 -0.69 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.90 -0.68 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.22 -0.08 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 -0.11 42 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.74 -0.13 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 -0.14 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.39 -0.14 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.75 -0.17 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.16 -0.18 42 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 3.60 -0.19 42 0 25 0
29SEP26 36.00 P 4.00 4.00 4.00 4.07 -0.21 42 4 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.57 -0.23 42 0 15 0
29SEP26 38.00 P 5.00 5.04 5.00 5.10 -0.24 42 6 37 0
29SEP26 39.00 P 0.00 0.00 0.00 5.64 -0.28 42 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.24 -0.28 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.85 -0.31 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.50 -0.37 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.21 -0.35 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.86 -0.43 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.60 -0.53 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.16 -0.47 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.07 -0.47 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.80 -0.50 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.67 -0.43 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 -0.56 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.55 -0.46 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 -0.43 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.89 -0.54 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.16 -0.49 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.48 -0.48 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.77 -0.53 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.25 -0.46 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.61 -0.48 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.66 -0.16 42 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.12 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.25 -0.14 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.60 -0.15 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.97 -0.16 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 3.37 -0.18 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.80 -0.19 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 -0.15 43 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.75 -0.22 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.26 -0.23 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.80 -0.25 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.36 -0.27 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 -0.28 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.57 -0.33 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.21 -0.44 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.99 -0.26 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.67 -0.34 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.39 -0.34 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.10 -0.32 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.81 -0.41 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.58 -0.36 44 0 0 0
TOTAL PUT 395 12,979 +21
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$ 23.04
30DEC25 14.50 C 0.00 0.00 0.00 8.61 +0.14 198 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.12 +0.15 190 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.60 +0.13 168 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.12 +0.15 166 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.60 +0.13 144 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.09 +0.12 128 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.63 +0.16 134 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.12 +0.15 119 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.57 +0.10 86 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.07 +0.10 77 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.66 +0.19 97 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.05 +0.08 0 0 51 0
30DEC25 21.00 C 0.00 0.00 0.00 2.05 +0.08 0 0 35 0
30DEC25 22.00 C 1.20 1.20 1.05 1.05 +0.06 0 101 4,223 -16
30DEC25 23.00 C 0.32 0.32 0.31 0.25 +0.02 18 30 380 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.67 +0.12 64 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.18 +0.17 60 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.68 +0.21 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.20 +0.18 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.70 +0.18 48 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.18 +0.21 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.66 +0.18 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.22 +0.21 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.24 +0.15 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.39 +0.08 24 0 55 0
29JAN26 23.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 332 0
29JAN26 24.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 622 0
29JAN26 25.00 C 0.20 0.20 0.20 0.15 -0.01 24 15 396 +5
29JAN26 26.00 C 0.00 0.00 0.00 0.06 0.00 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 43 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.70 +0.15 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.20 +0.07 43 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.72 +0.24 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.23 +0.21 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.74 +0.22 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.27 +0.21 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.79 +0.19 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.22 +0.11 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.30 +0.04 21 0 59 0
26FEB26 22.00 C 1.63 1.63 1.63 1.66 +0.12 25 1 34 0
26FEB26 23.00 C 1.12 1.12 1.12 1.06 +0.08 25 15 30 +15
26FEB26 24.00 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 0.00 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 0.00 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 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 8.76 +0.26 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.19 +0.18 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.74 +0.22 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.23 +0.26 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.76 +0.21 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.29 +0.16 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.80 +0.21 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.23 +0.01 27 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.78 +0.16 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.27 +0.10 25 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.79 +0.10 23 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.30 0.00 21 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.63 +0.14 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.92 +0.10 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.39 +0.11 27 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.94 +0.07 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.62 +0.03 26 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 0.00 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 8.76 +0.08 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.35 +0.17 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.86 +0.16 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.35 +0.14 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.89 +0.16 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.40 +0.12 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.95 +0.18 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.50 +0.09 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.07 +0.16 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.63 +0.16 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.19 +0.12 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.80 +0.11 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.09 +0.13 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.44 +0.06 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.89 +0.03 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.43 +0.02 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.07 +0.02 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.57 +0.01 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.40 0.00 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 0.00 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 0.00 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 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 6.94 +0.11 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.46 +0.12 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.03 +0.09 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 +0.07 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.17 +0.12 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.81 +0.11 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.41 +0.13 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.99 +0.07 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.36 +0.09 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.77 +0.05 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 +0.06 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 +0.04 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 +0.04 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.02 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 +0.02 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.01 +0.15 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.57 +0.10 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.14 +0.10 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.73 +0.10 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.34 +0.20 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.96 +0.19 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.58 +0.07 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.26 +0.03 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 +0.06 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.05 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.63 +0.06 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 +0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.83 +0.03 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 +0.03 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.27 +0.03 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 +0.01 28 0 22 0
30DEC26 31.00 C 0.72 0.72 0.72 0.57 +0.01 28 4 4 +4
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
TOTAL CALL 166 13,997 +8
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 318 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 534 0
30DEC25 23.00 P 0.18 0.21 0.18 0.19 -0.08 18 83 456 +45
30DEC25 24.00 P 0.00 0.00 0.00 0.96 -0.12 0 0 361 0
30DEC25 25.00 P 0.00 0.00 0.00 1.96 -0.14 0 0 61 0
30DEC25 26.00 P 0.00 0.00 0.00 2.96 -0.13 0 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.96 -0.16 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.96 -0.13 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.96 -0.13 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.96 -0.14 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.96 -0.16 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.96 -0.15 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 140 0
29JAN26 22.00 P 0.00 0.00 0.00 0.27 -0.06 24 0 370 0
29JAN26 23.00 P 0.63 0.65 0.63 0.64 -0.11 23 71 402 +41
29JAN26 24.00 P 0.00 0.00 0.00 1.27 -0.11 24 0 505 0
29JAN26 25.00 P 0.00 0.00 0.00 2.08 -0.12 26 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.97 -0.18 24 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.08 -0.04 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.96 -0.23 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.96 -0.13 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.96 -0.13 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.96 -0.34 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.96 -0.15 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 21 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.47 -0.05 24 0 84 0
26FEB26 23.00 P 0.00 0.00 0.00 0.88 -0.08 24 0 57 0
26FEB26 24.00 P 0.00 0.00 0.00 1.47 -0.10 25 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.23 -0.10 26 0 20 0
26FEB26 26.00 P 0.00 0.00 0.00 3.14 -0.07 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.08 -0.09 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.96 -0.23 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.96 -0.15 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.96 -0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.96 -0.20 0 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 31 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 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 27 0 304 0
30MAR26 19.00 P 0.11 0.11 0.11 0.09 -0.01 26 10 150 -10
30MAR26 19.50 P 0.00 0.00 0.00 0.14 0.00 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 158 0
30MAR26 22.00 P 0.00 0.00 0.00 0.69 -0.06 26 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 1.12 -0.09 26 0 54 0
30MAR26 24.00 P 1.69 1.69 1.69 1.69 -0.12 26 20 53 +20
30MAR26 25.00 P 0.00 0.00 0.00 2.40 -0.12 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.28 -0.06 29 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.17 -0.07 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.98 -0.21 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.96 -0.17 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.08 -0.08 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 -0.34 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.03 -0.27 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.96 -0.16 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.96 -0.04 26 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 1.38 -0.04 26 0 23 0
29JUN26 23.00 P 1.87 1.87 1.87 1.88 -0.05 26 10 266 +10
29JUN26 24.00 P 2.44 2.44 2.44 2.46 -0.06 26 15 182 +15
29JUN26 25.00 P 0.00 0.00 0.00 3.12 -0.06 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.85 -0.06 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.68 -0.02 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.45 -0.10 22 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.34 -0.09 20 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.30 -0.02 20 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.14 -0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.08 -0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.02 -0.17 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.03 -0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.21 +0.09 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.02 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.01 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 -0.02 27 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.30 -0.03 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.74 -0.05 27 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.25 -0.06 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.83 -0.08 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.49 -0.02 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.16 -0.05 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.90 -0.06 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.72 -0.03 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.51 -0.13 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.36 -0.15 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.36 -0.04 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 -0.09 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.19 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.13 -0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.21 -0.02 23 0 0 0
30DEC26 16.50 P 0.32 0.32 0.32 0.31 -0.02 27 20 24 +20
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 -0.05 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.98 -0.05 27 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 2.50 -0.05 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.07 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.71 -0.08 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.38 -0.16 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.18 -0.07 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 -0.04 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.69 -0.17 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.49 -0.17 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.38 -0.28 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.27 -0.29 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.19 -0.23 0 0 0 0
TOTAL PUT 229 15,315 +141
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$ 83.25
24DEC25 50.00 C 0.00 0.00 0.00 33.25 +0.59 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 30.75 +0.59 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 28.25 +0.58 0 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 25.75 +0.58 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 23.25 +0.58 0 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 20.75 +0.58 0 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 18.25 +0.58 0 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 15.75 +0.57 0 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 13.25 +0.57 0 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 10.75 +0.57 0 0 0 0
24DEC25 75.00 C 8.00 8.20 8.00 8.25 +0.56 0 4 0 -18
24DEC25 77.50 C 0.00 0.00 0.00 5.75 +0.55 0 0 0 -60
24DEC25 80.00 C 0.00 0.00 0.00 3.25 +0.52 0 0 0 -150
24DEC25 82.50 C 0.40 1.14 0.40 0.75 +0.32 0 12 0 -152
24DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.40 0 0 297 0
24DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.39 0 0 88 0
24DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.37 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.33 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.31 0 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.29 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 46.21 +0.80 418 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 44.37 +0.22 270 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 43.40 +0.37 272 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 43.06 +1.11 368 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 41.38 +0.21 249 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 40.57 +0.44 284 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 39.84 +1.06 312 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 38.43 +0.48 239 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 38.09 +0.96 319 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 36.33 +0.18 193 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.21 +1.17 309 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.13 +1.14 293 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.28 +0.07 132 0 203 0
30DEC25 52.50 C 0.00 0.00 0.00 30.90 +0.19 178 0 493 0
30DEC25 55.00 C 28.05 28.05 28.05 28.46 +0.26 173 2 467 0
30DEC25 57.50 C 0.00 0.00 0.00 25.94 +0.26 154 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 23.44 +0.37 138 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 21.42 +0.77 166 0 439 0
30DEC25 65.00 C 0.00 0.00 0.00 18.27 +0.01 0 0 2,869 0
30DEC25 67.50 C 0.00 0.00 0.00 15.85 +0.16 81 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 13.39 +0.64 75 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 10.92 +0.44 65 0 1,479 0
30DEC25 75.00 C 0.00 0.00 0.00 8.26 +0.22 0 0 1,034 0
30DEC25 77.50 C 6.09 6.09 6.09 6.06 +0.85 46 4 1,520 -4
30DEC25 80.00 C 3.65 3.65 3.65 3.46 +0.46 26 10 1,561 0
30DEC25 82.50 C 1.40 1.43 1.40 1.26 +0.34 18 24 1,270 +2
30DEC25 85.00 C 0.34 0.34 0.24 0.33 -0.07 22 56 2,633 +20
30DEC25 87.50 C 0.05 0.07 0.05 0.09 -0.30 26 58 1,839 +38
30DEC25 90.00 C 0.00 0.00 0.00 0.04 -0.34 31 0 656 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.36 33 0 1,207 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.35 41 0 2,032 0
30DEC25 97.50 C 0.03 0.03 0.03 0.01 -0.34 48 15 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.33 55 0 399 0
30DEC25 102.50 C 0.03 0.03 0.03 0.01 -0.32 61 20 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.31 68 0 240 0
30DEC25 107.50 C 0.01 0.01 0.01 0.01 -0.30 74 200 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.29 79 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.28 85 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 432 0
02JAN26 52.50 C 0.00 0.00 0.00 30.90 +0.19 143 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 29.16 +0.96 197 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 26.02 +0.34 133 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 23.83 +0.44 144 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 21.48 +0.66 138 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 18.37 +0.11 77 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 15.89 +0.20 69 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 13.41 +0.29 61 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 11.26 +0.78 71 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 8.73 +0.69 57 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 6.22 +0.94 43 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 3.55 +0.53 24 0 32 0
02JAN26 82.50 C 1.17 1.17 1.17 1.52 +0.36 20 34 34 +29
02JAN26 85.00 C 0.60 0.60 0.60 0.48 +0.04 21 4 10 +4
02JAN26 87.50 C 0.14 0.14 0.14 0.14 -0.25 23 3 3 +3
02JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.34 25 0 50 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.36 27 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.35 33 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.34 39 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.33 45 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.32 50 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.31 55 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.30 60 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.29 65 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.28 69 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 38.21 +0.68 130 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.46 +0.25 80 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 36.21 +0.70 122 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 35.13 +1.14 115 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.47 +0.26 72 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.73 +0.64 106 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.22 +1.02 97 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.02 +0.28 57 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.83 +0.44 67 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.57 +0.75 68 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.44 +0.18 0 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 16.20 +0.42 42 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.68 +0.56 35 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 11.26 +0.56 32 0 1,799 0
29JAN26 75.00 C 0.00 0.00 0.00 8.82 +0.51 27 0 316 0
29JAN26 77.50 C 0.00 0.00 0.00 6.52 +0.15 24 0 794 0
29JAN26 80.00 C 4.84 4.84 4.84 4.67 +0.50 24 31 782 0
29JAN26 82.50 C 3.20 3.22 3.20 3.04 +0.35 24 5 394 +2
29JAN26 85.00 C 1.98 2.10 1.97 1.87 +0.20 24 11 740 +9
29JAN26 87.50 C 1.19 1.22 1.17 1.09 +0.14 24 11 569 +5
29JAN26 90.00 C 0.67 0.73 0.67 0.61 +0.12 24 16 607 -13
29JAN26 92.50 C 0.36 0.43 0.36 0.32 -0.05 25 20 1,285 +5
29JAN26 95.00 C 0.25 0.25 0.25 0.16 -0.20 25 2 315 -2
29JAN26 97.50 C 0.00 0.00 0.00 0.08 -0.27 25 0 355 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.30 26 0 184 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.31 26 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.31 27 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.30 29 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.29 32 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.28 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 36.48 +0.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.21 +0.51 89 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.39 +1.40 91 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.59 +0.38 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 31.78 +0.69 78 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.22 +0.92 69 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.84 +1.10 66 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.83 +0.44 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.77 +0.58 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.77 +0.29 34 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.42 +0.45 33 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.04 +0.30 31 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.70 +0.24 29 0 3 0
26FEB26 75.00 C 9.64 9.64 9.64 9.66 +0.37 29 30 238 +30
26FEB26 77.50 C 0.00 0.00 0.00 7.62 +0.59 28 0 212 0
26FEB26 80.00 C 5.31 5.45 5.31 5.55 +0.43 24 2 306 0
26FEB26 82.50 C 4.28 4.28 4.11 4.02 +0.36 24 2 183 0
26FEB26 85.00 C 0.00 0.00 0.00 2.83 +0.26 24 0 225 0
26FEB26 87.50 C 2.03 2.09 2.03 1.96 +0.19 24 2 723 +2
26FEB26 90.00 C 0.00 0.00 0.00 1.32 +0.13 25 0 817 0
26FEB26 92.50 C 0.84 1.00 0.84 0.85 +0.09 25 37 437 +2
26FEB26 95.00 C 0.00 0.00 0.00 0.53 +0.06 25 0 234 0
26FEB26 97.50 C 0.50 0.50 0.50 0.33 -0.02 25 1 37 +1
26FEB26 100.00 C 0.00 0.00 0.00 0.20 -0.14 25 0 107 0
26FEB26 102.50 C 0.00 0.00 0.00 0.12 -0.21 25 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.25 26 0 131 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 -0.27 26 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.27 27 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.27 27 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 46.21 +0.59 97 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.69 +0.28 69 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.58 +0.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.31 +0.48 91 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.72 +0.16 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.05 +0.61 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.84 +0.68 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.84 +0.21 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.21 +0.68 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.78 +0.44 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.21 +0.51 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.54 +1.29 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.90 +0.69 55 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 31.80 +0.38 61 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.22 +0.74 54 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.03 +1.29 54 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.36 +0.63 46 0 1,390 0
30MAR26 62.50 C 0.00 0.00 0.00 21.77 +0.58 40 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.77 +0.27 0 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.78 +0.16 31 0 1,524 0
30MAR26 70.00 C 0.00 0.00 0.00 14.76 +0.44 33 0 285 0
30MAR26 72.50 C 0.00 0.00 0.00 12.53 +1.07 30 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.23 +0.17 27 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.52 +0.39 28 0 301 0
30MAR26 80.00 C 0.00 0.00 0.00 6.57 +0.42 26 0 1,647 0
30MAR26 82.50 C 0.00 0.00 0.00 5.13 +0.37 25 0 547 0
30MAR26 85.00 C 0.00 0.00 0.00 3.94 +0.28 25 0 412 0
30MAR26 87.50 C 3.13 3.18 2.98 3.00 +0.22 26 30 993 -7
30MAR26 90.00 C 2.37 2.37 2.37 2.28 +0.24 26 30 159 +30
30MAR26 92.50 C 0.00 0.00 0.00 1.75 +0.29 27 0 684 0
30MAR26 95.00 C 0.00 0.00 0.00 1.36 +0.34 27 0 246 0
30MAR26 97.50 C 1.10 1.10 1.10 1.03 +0.33 28 30 225 +29
30MAR26 100.00 C 0.87 0.87 0.87 0.78 +0.31 28 5 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.59 +0.26 29 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.45 +0.13 29 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.34 +0.03 30 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 -0.09 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 +0.13 31 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 40.55 +1.39 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.52 +0.76 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.21 +0.68 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.78 -0.36 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.75 +0.68 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.54 +0.65 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.22 +0.32 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.89 +0.47 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.29 +0.28 37 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.03 +1.13 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.50 +0.09 33 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.22 +0.38 33 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.08 +0.50 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.06 -0.44 23 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.80 +0.31 22 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 13.66 +0.30 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.10 -0.35 24 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 10.07 +0.26 28 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.32 +0.43 26 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.95 +0.35 26 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 5.82 +0.29 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.82 +0.21 27 0 148 0
29JUN26 90.00 C 0.00 0.00 0.00 3.99 +0.13 27 0 787 0
29JUN26 92.50 C 0.00 0.00 0.00 3.22 +0.12 27 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.59 -0.07 27 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.07 -0.14 26 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.63 -0.18 26 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.28 -0.22 26 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.00 -0.23 26 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.77 -0.26 26 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.60 -0.24 26 0 130 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.25 26 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 -0.24 26 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 38.21 +0.68 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.07 -0.07 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.75 +0.68 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.54 +0.65 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.58 +0.54 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.97 +0.49 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.35 +0.34 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.55 +0.59 37 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.92 +0.47 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.88 +0.75 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.48 +0.90 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.42 +0.92 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.17 +0.02 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.80 +0.62 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.99 +0.32 28 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 11.04 +0.53 26 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 9.66 +0.40 26 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 8.41 +0.35 27 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 7.36 +0.36 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 6.33 +0.27 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.49 +0.23 27 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.76 +0.33 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.17 +0.17 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.58 +0.14 27 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.02 +0.08 27 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.58 +0.08 27 0 107 0
29SEP26 105.00 C 0.00 0.00 0.00 2.16 +0.04 27 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.84 +0.03 27 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.53 +0.01 27 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.30 0.00 27 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.02 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.54 +0.42 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.58 +0.54 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.97 +0.07 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.52 +0.51 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.55 +0.34 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.08 +0.23 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.97 +0.12 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.78 +0.41 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.08 +0.15 27 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.65 +0.52 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.47 +0.79 27 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.07 +0.40 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.82 +0.56 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.92 +0.44 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.72 +0.38 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.67 +0.29 26 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 7.80 +0.34 27 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 6.85 +0.07 27 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 6.11 +0.19 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.43 +0.17 27 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.83 +0.15 27 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.26 +0.08 27 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.87 +0.13 28 0 6 0
30DEC26 105.00 C 3.50 3.50 3.50 3.49 +0.14 28 5 10 +5
30DEC26 107.50 C 0.00 0.00 0.00 3.09 +0.13 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.72 +0.10 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.43 +0.10 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 2.14 +0.15 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.90 +0.13 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.65 +0.07 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.46 +0.08 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.16 +0.06 29 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.03 +0.06 29 0 270 0
TOTAL CALL 716 63,241 -190
24DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 40 0
24DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 146 0
24DEC25 82.50 P 0.01 0.01 0.01 0.00 -0.29 0 1 375 0
24DEC25 85.00 P 0.00 0.00 0.00 1.75 -0.91 0 0 0 -11
24DEC25 87.50 P 0.00 0.00 0.00 4.25 -0.97 0 0 0 -19
24DEC25 90.00 P 0.00 0.00 0.00 6.75 -1.36 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 9.25 -1.46 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 11.75 -1.66 0 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 14.25 -1.38 0 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 16.75 -1.52 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 19.25 -2.32 0 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 21.75 -2.57 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 24.25 -2.03 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 26.75 -3.12 0 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 29.25 -2.44 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 216 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 209 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 203 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 197 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 190 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 184 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 178 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 436 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 1,948 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.02 85 0 1,579 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.03 69 0 1,521 0
30DEC25 70.00 P 0.03 0.03 0.03 0.03 -0.03 62 7 3,887 -7
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.04 53 0 987 0
30DEC25 75.00 P 0.00 0.00 0.00 0.06 -0.05 44 0 1,503 0
30DEC25 77.50 P 0.00 0.00 0.00 0.09 -0.07 35 0 1,036 0
30DEC25 80.00 P 0.09 0.09 0.05 0.16 -0.14 26 25 1,287 0
30DEC25 82.50 P 0.50 0.50 0.30 0.42 -0.33 17 164 1,105 +112
30DEC25 85.00 P 1.65 1.95 1.65 1.99 -0.67 20 95 172 +23
30DEC25 87.50 P 0.00 0.00 0.00 4.32 -0.90 26 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 6.76 -1.35 30 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 9.53 -1.18 62 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.75 -1.66 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 14.25 -1.38 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.75 -1.52 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 19.25 -2.32 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.75 -2.57 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.40 -1.88 110 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.75 -3.12 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.25 -2.44 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.83 -0.52 122 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 115 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 110 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 102 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.05 +0.03 95 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.06 +0.03 86 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.07 +0.03 78 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.09 +0.04 70 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.10 +0.04 61 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.13 +0.05 53 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.22 +0.05 36 0 5 0
02JAN26 80.00 P 0.19 0.19 0.19 0.34 -0.04 27 39 94 +39
02JAN26 82.50 P 0.73 0.73 0.53 0.65 -0.36 19 129 129 +129
02JAN26 85.00 P 0.00 0.00 0.00 2.12 -0.59 20 0 1 0
02JAN26 87.50 P 0.00 0.00 0.00 4.35 -0.87 23 0 13 0
02JAN26 90.00 P 0.00 0.00 0.00 6.90 -1.21 36 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 9.53 -1.18 51 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 11.75 -1.66 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 14.27 -1.36 49 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 16.75 -1.52 0 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 19.72 -1.85 95 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 21.75 -2.57 0 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 24.40 -1.88 91 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 27.26 -2.61 120 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 29.25 -2.44 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 51 0 182 0
29JAN26 60.00 P 0.05 0.05 0.05 0.05 +0.03 47 3 444 +3
29JAN26 62.50 P 0.00 0.00 0.00 0.06 +0.03 43 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 379 0
29JAN26 67.50 P 0.00 0.00 0.00 0.09 +0.04 35 0 673 0
29JAN26 70.00 P 0.11 0.11 0.11 0.10 -0.01 30 1 888 0
29JAN26 72.50 P 0.20 0.20 0.17 0.13 -0.09 27 5 532 -1
29JAN26 75.00 P 0.00 0.00 0.00 0.28 -0.14 25 0 955 0
29JAN26 77.50 P 0.52 0.57 0.51 0.57 -0.20 24 3 395 +1
29JAN26 80.00 P 1.22 1.22 0.99 1.10 -0.26 24 114 420 -28
29JAN26 82.50 P 1.85 2.02 1.85 2.00 -0.35 23 33 475 +32
29JAN26 85.00 P 3.23 3.23 3.23 3.28 -0.58 23 1 125 0
29JAN26 87.50 P 0.00 0.00 0.00 5.03 -0.35 23 0 34 0
29JAN26 90.00 P 0.00 0.00 0.00 7.14 -0.97 24 0 57 0
29JAN26 92.50 P 0.00 0.00 0.00 9.53 -1.18 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.78 -1.63 25 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.68 -0.95 40 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.75 -1.52 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.72 -1.85 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.75 -2.57 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.40 -1.88 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.26 -2.61 63 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.97 -1.72 71 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.83 -0.52 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 154 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 131 0
26FEB26 67.50 P 0.17 0.17 0.17 0.16 -0.06 29 1 186 -1
26FEB26 70.00 P 0.00 0.00 0.00 0.26 -0.10 28 0 474 0
26FEB26 72.50 P 0.00 0.00 0.00 0.45 -0.14 27 0 327 0
26FEB26 75.00 P 0.00 0.00 0.00 0.75 -0.17 26 0 350 0
26FEB26 77.50 P 0.00 0.00 0.00 1.20 -0.21 25 0 423 0
26FEB26 80.00 P 1.78 1.80 1.78 1.83 -0.28 24 5 423 0
26FEB26 82.50 P 2.80 2.80 2.80 2.80 -0.36 24 5 357 +2
26FEB26 85.00 P 0.00 0.00 0.00 4.07 -0.50 23 0 197 0
26FEB26 87.50 P 0.00 0.00 0.00 5.70 -0.56 23 0 32 0
26FEB26 90.00 P 0.00 0.00 0.00 7.62 -0.49 24 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.72 -0.99 24 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.32 -1.09 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.74 -0.89 33 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 17.26 -1.01 36 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 19.72 -1.85 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.75 -2.57 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.40 -1.88 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.26 -2.61 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.97 -1.72 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.83 -0.82 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 36 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.07 28 0 629 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 -0.11 28 0 347 0
30MAR26 67.50 P 0.00 0.00 0.00 0.30 -0.12 27 0 958 0
30MAR26 70.00 P 0.53 0.53 0.53 0.51 -0.14 27 3 800 0
30MAR26 72.50 P 0.00 0.00 0.00 0.81 -0.18 27 0 653 0
30MAR26 75.00 P 1.30 1.30 1.18 1.24 -0.22 26 3 1,591 +2
30MAR26 77.50 P 0.00 0.00 0.00 1.85 -0.23 26 0 971 0
30MAR26 80.00 P 0.00 0.00 0.00 2.64 -0.27 25 0 1,668 0
30MAR26 82.50 P 3.56 3.70 3.53 3.66 -0.38 25 39 398 +37
30MAR26 85.00 P 4.83 4.83 4.83 4.97 -0.48 25 1 203 0
30MAR26 87.50 P 0.00 0.00 0.00 6.54 -0.51 25 0 31 0
30MAR26 90.00 P 0.00 0.00 0.00 8.31 -0.16 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.32 -0.39 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.42 -0.99 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.80 -0.83 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.26 -1.01 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.72 -1.85 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.81 -2.51 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.40 -1.88 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.26 -2.61 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.97 -1.72 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.83 -0.82 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.06 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.13 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.18 26 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 -0.24 26 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.66 -0.29 27 0 297 0
29JUN26 67.50 P 0.00 0.00 0.00 1.00 -0.27 27 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.47 -0.27 27 0 2,157 0
29JUN26 72.50 P 0.00 0.00 0.00 2.08 -0.24 27 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 2.78 -0.25 26 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.63 -0.28 26 0 300 0
29JUN26 80.00 P 0.00 0.00 0.00 4.56 -0.39 26 0 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.79 -0.41 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 7.19 -0.39 26 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.72 -0.47 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.12 -0.59 25 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 11.98 -0.96 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.18 -0.76 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.64 -0.91 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.86 -0.84 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.75 -1.82 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.58 -1.74 27 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.19 -1.09 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.26 -2.61 28 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.31 -1.38 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.87 -0.78 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 55 0
29SEP26 50.00 P 0.39 0.39 0.39 0.10 -0.01 28 20 41 +14
29SEP26 52.50 P 0.47 0.47 0.47 0.17 -0.02 28 30 137 +30
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.05 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.67 -0.06 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 -0.09 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 -0.11 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 1.85 -0.14 28 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.48 -0.14 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.18 -0.20 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.00 -0.17 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 4.94 -0.23 27 0 172 0
29SEP26 80.00 P 0.00 0.00 0.00 6.03 -0.27 27 0 86 0
29SEP26 82.50 P 0.00 0.00 0.00 7.27 -0.31 27 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 8.65 -0.36 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 10.07 -0.44 27 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 11.72 -0.48 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.49 -0.69 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.18 -0.03 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.13 -0.89 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.82 -0.72 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.62 -1.08 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.78 -1.54 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.38 -1.09 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.57 -2.30 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.31 -1.38 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.88 -1.01 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.81 -1.07 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.09 -1.12 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.31 -1.58 27 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.95 -0.42 31 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.81 -0.39 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.75 -0.60 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 +0.01 27 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 0.00 27 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 1.37 -0.02 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.85 -0.03 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.44 -0.06 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.12 -0.10 27 0 29 0
30DEC26 72.50 P 0.00 0.00 0.00 3.93 -0.11 27 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 4.81 -0.22 27 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 5.84 -0.22 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.03 -0.20 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.18 -0.35 27 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 9.64 -0.34 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.05 -0.43 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.64 -0.46 27 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.88 -0.67 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.19 -0.82 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.52 +0.10 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.51 -0.97 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.17 -0.92 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.20 -0.12 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.58 -0.88 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.52 -1.35 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.86 -0.83 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.03 -0.58 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.22 -0.66 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.72 -0.49 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.54 -1.35 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.95 -0.67 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.81 -0.39 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.85 -0.57 29 0 0 0
TOTAL PUT 727 56,784 +357
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$ 6.80
30DEC25 3.30 C 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.20 -0.15 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.80 -0.13 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.40 -0.15 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.30 -0.12 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.20 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.10 -0.12 0 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 2.00 -0.13 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.80 -0.12 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.58 -0.09 131 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.30 -0.12 0 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.05 -0.13 0 0 62 0
30DEC25 6.00 C 0.75 0.75 0.75 0.80 -0.13 0 80 80 -44
30DEC25 6.25 C 0.00 0.00 0.00 0.57 -0.11 49 0 52 0
30DEC25 6.50 C 0.25 0.25 0.25 0.31 -0.13 24 10 232 0
30DEC25 6.75 C 0.13 0.13 0.10 0.12 -0.11 26 12 221 +2
30DEC25 7.00 C 0.05 0.05 0.03 0.04 -0.05 31 227 564 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 34 0 345 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.51 -0.14 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.43 -0.12 75 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.12 -0.13 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.03 -0.11 61 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.92 -0.15 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.85 -0.11 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.58 -0.13 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.33 -0.13 39 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.07 -0.14 24 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.83 -0.12 25 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.63 -0.12 30 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.45 -0.14 31 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 -0.10 32 0 82 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 -0.08 33 0 227 0
29JAN26 7.25 C 0.00 0.00 0.00 0.13 -0.07 33 0 466 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.04 35 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 38 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.43 -0.12 48 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.33 -0.12 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.13 -0.12 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.03 -0.14 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.93 -0.14 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.85 -0.11 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.58 -0.14 24 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.35 -0.14 32 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.14 -0.09 35 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.91 -0.10 32 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 -0.10 33 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 -0.08 35 0 31 0
26FEB26 6.75 C 0.45 0.45 0.45 0.45 -0.07 35 5 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 -0.07 35 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.25 -0.05 36 0 602 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.13 -0.03 36 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.02 36 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.41 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.20 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.83 -0.12 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.74 -0.12 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.60 -0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.55 -0.10 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.22 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 -0.11 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.07 -0.10 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 -0.11 31 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.67 -0.06 43 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.40 -0.09 34 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 -0.12 34 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.00 -0.09 34 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 -0.08 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 -0.11 35 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.56 -0.07 36 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.35 -0.06 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 -0.05 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 -0.05 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.03 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 -0.11 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.58 -0.09 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 -0.12 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.30 -0.10 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.22 -0.09 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.11 -0.13 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 -0.11 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.09 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 -0.10 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.10 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.09 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.08 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.05 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.09 36 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.07 36 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 -0.06 37 0 15 0
29JUN26 7.25 C 0.58 0.58 0.58 0.57 -0.07 36 15 34 +15
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.06 36 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 -0.05 37 0 19 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.91 -0.10 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.82 -0.10 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.73 -0.10 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.65 -0.09 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.56 -0.10 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.39 -0.11 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 -0.08 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 -0.08 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 -0.11 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.09 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.08 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.07 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.07 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.06 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.06 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.08 36 0 0 0
29SEP26 6.75 C 0.93 0.93 0.93 0.97 -0.07 36 7 7 +7
29SEP26 7.00 C 0.00 0.00 0.00 0.87 -0.07 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.07 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 -0.06 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.06 37 0 0 0
29SEP26 8.00 C 0.55 0.55 0.55 0.54 -0.05 37 3 35 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.49 -0.09 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.41 -0.09 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 -0.09 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.09 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.08 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.09 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.09 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.07 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 -0.08 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.08 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 -0.07 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 -0.05 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.07 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
TOTAL CALL 359 9,516 -17
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 257 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 238 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 228 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 219 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 211 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 202 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 194 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 178 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 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 59 0 425 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 43 1 585 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 299 0
30DEC25 6.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 196 0
30DEC25 7.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.46 +0.09 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.70 +0.12 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.98 +0.15 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.24 +0.13 97 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.49 +0.16 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.75 +0.17 129 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.00 +0.12 142 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.26 +0.18 160 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.51 +0.12 171 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 35 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 0.00 34 0 546 0
29JAN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 70 0
29JAN26 6.50 P 0.18 0.18 0.18 0.15 0.00 33 1 87 0
29JAN26 6.75 P 0.28 0.28 0.28 0.26 +0.02 34 5 626 0
29JAN26 7.00 P 0.00 0.00 0.00 0.40 +0.03 34 0 78 0
29JAN26 7.25 P 0.00 0.00 0.00 0.58 +0.05 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.78 +0.07 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.98 +0.08 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.24 +0.13 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.49 +0.15 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.75 +0.13 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.01 +0.13 63 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.26 +0.18 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.51 +0.12 73 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 0.00 36 0 365 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.17 +0.02 36 0 36 0
26FEB26 6.50 P 0.00 0.00 0.00 0.26 +0.03 36 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.37 +0.03 36 0 39 0
26FEB26 7.00 P 0.52 0.52 0.52 0.52 +0.05 37 7 35 -5
26FEB26 7.25 P 0.00 0.00 0.00 0.68 +0.06 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.87 +0.08 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.07 +0.13 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.24 +0.07 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 +0.11 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.76 +0.14 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.01 +0.13 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.27 +0.17 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.51 +0.11 57 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.26 +0.02 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.35 +0.02 37 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.48 +0.04 38 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.61 +0.04 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 +0.15 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 +0.09 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.01 +0.10 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.27 +0.17 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.51 +0.11 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 5 0
29JUN26 5.25 P 0.16 0.16 0.16 0.13 +0.01 37 4 4 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 +0.02 37 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 +0.03 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 +0.04 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.67 +0.04 38 0 34 0
29JUN26 7.00 P 0.82 0.82 0.82 0.80 +0.04 38 6 21 +6
29JUN26 7.25 P 0.00 0.00 0.00 0.95 +0.05 38 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 +0.06 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.30 +0.08 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.49 +0.09 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 +0.05 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.90 +0.12 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.09 +0.05 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 +0.05 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.08 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 37 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 +0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.03 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 +0.04 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.26 +0.05 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.06 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 +0.06 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 +0.08 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.07 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 +0.07 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.07 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.06 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.03 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.03 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.04 38 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.03 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.03 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.37 +0.05 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 +0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.09 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 +0.09 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.30 +0.07 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 +0.09 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 +0.09 40 0 0 0
TOTAL PUT 24 15,359 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 146.00
24DEC25 122.50 C 0.00 0.00 0.00 23.50 -1.30 0 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 21.00 -1.30 0 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 18.50 -1.34 0 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 16.00 -1.34 0 0 0 -1
24DEC25 132.50 C 0.00 0.00 0.00 13.50 -1.21 0 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 11.00 -1.30 0 0 0 -1
24DEC25 137.50 C 0.00 0.00 0.00 8.50 -1.30 0 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 6.00 -1.21 0 0 0 -4
24DEC25 142.50 C 0.00 0.00 0.00 3.50 -1.32 0 0 0 -21
24DEC25 145.00 C 1.63 2.80 0.95 1.00 -1.42 0 132 7 -137
24DEC25 147.50 C 0.38 0.98 0.01 0.00 -0.70 0 1,913 2,923 +320
24DEC25 150.00 C 0.03 0.10 0.01 0.00 -0.09 0 162 2,243 -25
24DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,150 0
24DEC25 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
24DEC25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
24DEC25 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 228 -3
24DEC25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
24DEC25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
24DEC25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
24DEC25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
24DEC25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 91.07 -1.16 288 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 88.54 -1.19 240 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 86.03 -1.21 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 83.53 -1.21 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 81.03 -1.21 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 78.53 -1.21 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 76.04 -1.20 176 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 73.54 -1.20 162 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 71.04 -1.21 146 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 68.56 -1.19 177 0 12 0
30DEC25 80.00 C 66.30 66.30 66.30 66.04 -1.21 0 3 219 0
30DEC25 82.50 C 0.00 0.00 0.00 63.54 -1.21 0 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 61.04 -1.21 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 58.57 -1.18 149 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 56.05 -1.20 117 0 1,131 0
30DEC25 92.50 C 0.00 0.00 0.00 53.66 -1.10 160 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 51.06 -1.20 116 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 48.57 -1.19 116 0 1,044 0
30DEC25 100.00 C 45.72 45.72 45.72 46.05 -1.21 0 17 6,589 0
30DEC25 102.50 C 0.00 0.00 0.00 43.55 -1.21 0 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 41.05 -1.21 0 0 7,770 0
30DEC25 107.50 C 38.40 38.49 37.85 38.56 -1.21 78 330 2,488 0
30DEC25 110.00 C 38.00 38.00 38.00 37.14 -0.13 163 2 12,815 0
30DEC25 112.50 C 34.07 34.27 33.18 33.87 -1.00 116 500 7,840 -500
30DEC25 115.00 C 0.00 0.00 0.00 31.13 -1.14 85 0 5,781 0
30DEC25 117.50 C 0.00 0.00 0.00 28.56 -1.21 0 0 6,656 0
30DEC25 120.00 C 0.00 0.00 0.00 26.06 -1.21 0 0 14,689 0
30DEC25 122.50 C 0.00 0.00 0.00 23.56 -1.24 0 0 2,895 0
30DEC25 125.00 C 0.00 0.00 0.00 21.07 -1.23 42 0 9,807 0
30DEC25 127.50 C 0.00 0.00 0.00 18.57 -1.27 36 0 2,178 0
30DEC25 130.00 C 16.20 16.20 15.38 16.10 -1.30 40 112 21,243 -41
30DEC25 132.50 C 15.00 15.00 15.00 13.57 -1.21 24 10 3,524 -10
30DEC25 135.00 C 10.92 10.92 10.92 11.07 -1.23 0 180 7,958 -180
30DEC25 137.50 C 0.00 0.00 0.00 8.66 -1.15 27 0 2,628 0
30DEC25 140.00 C 6.80 6.80 6.00 6.35 -1.25 27 194 7,811 +92
30DEC25 142.50 C 4.50 4.50 4.50 4.09 -1.11 23 1 2,910 0
30DEC25 145.00 C 2.30 3.30 1.82 2.26 -1.07 22 451 7,929 +67
30DEC25 147.50 C 1.75 2.05 0.75 0.98 -0.83 21 1,866 4,614 +473
30DEC25 150.00 C 0.85 1.00 0.26 0.38 -0.49 21 2,404 15,497 -28
30DEC25 152.50 C 0.33 0.45 0.11 0.11 -0.24 21 1,051 5,475 -362
30DEC25 155.00 C 0.11 0.20 0.06 0.03 -0.09 22 373 10,422 -130
30DEC25 157.50 C 0.06 0.08 0.05 0.01 -0.03 23 10 3,990 -4
30DEC25 160.00 C 0.06 0.06 0.03 0.01 0.00 28 76 13,191 -29
30DEC25 162.50 C 0.01 0.04 0.01 0.01 0.00 32 47 2,674 -46
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 36 1 11,306 0
30DEC25 167.50 C 0.03 0.03 0.03 0.01 0.00 40 1 11,972 -1
30DEC25 170.00 C 0.01 0.03 0.01 0.01 0.00 44 62 7,982 -6
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5,336 0
30DEC25 175.00 C 0.01 0.03 0.01 0.01 0.00 51 89 4,855 -19
30DEC25 177.50 C 0.03 0.03 0.03 0.01 0.00 55 10 2,641 -1
30DEC25 180.00 C 0.01 0.04 0.01 0.01 0.00 58 423 12,245 -6
30DEC25 182.50 C 0.03 0.03 0.02 0.01 0.00 62 8 1,507 -4
30DEC25 185.00 C 0.01 0.02 0.01 0.01 0.00 65 21 6,388 -21
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,168 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,252 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,768 0
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 78 3 2,404 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,167 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 84 19 9,179 -19
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4,956 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 96 50 2,419 -50
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,382 0
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 107 20 2,840 -5
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 112 0 240 0
30DEC25 230.00 C 0.01 0.01 0.01 0.01 0.00 117 80 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 122 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 131 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,529 0
02JAN26 122.50 C 0.00 0.00 0.00 23.60 -1.21 38 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 21.10 -1.21 32 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 18.60 -1.24 25 0 0 0
02JAN26 130.00 C 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
02JAN26 132.50 C 0.00 0.00 0.00 13.61 -1.22 23 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 11.15 -1.21 24 0 2 0
02JAN26 137.50 C 0.00 0.00 0.00 8.74 -1.21 24 0 3 0
02JAN26 140.00 C 0.00 0.00 0.00 6.49 -1.24 24 0 2 0
02JAN26 142.50 C 4.55 4.55 4.55 4.62 -1.12 26 2 17 +2
02JAN26 145.00 C 2.80 2.95 2.45 2.93 -0.98 25 17 17 +7
02JAN26 147.50 C 2.10 2.49 1.39 1.61 -0.84 24 268 90 +45
02JAN26 150.00 C 1.35 1.65 0.67 0.87 -0.56 24 408 228 +101
02JAN26 152.50 C 0.88 0.88 0.36 0.40 -0.36 24 304 529 +154
02JAN26 155.00 C 0.52 0.52 0.20 0.17 -0.20 24 279 925 +31
02JAN26 157.50 C 0.13 0.14 0.13 0.06 -0.10 24 210 751 +210
02JAN26 160.00 C 0.00 0.00 0.00 0.02 -0.05 24 0 65 0
02JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 100 0
02JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
02JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
02JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 66.28 -1.18 72 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 63.81 -1.15 73 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 61.25 -1.32 0 0 186 0
29JAN26 87.50 C 0.00 0.00 0.00 58.83 -1.15 67 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.27 -1.32 0 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 53.83 -1.17 58 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 51.30 -1.20 43 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 48.81 -1.20 42 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.33 -1.19 44 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 43.84 -1.19 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 41.43 -0.83 48 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 38.96 -0.81 47 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 37.14 -0.58 62 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 33.96 -1.32 40 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 31.52 -0.76 39 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 29.09 -0.78 38 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 26.49 -1.22 31 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 24.09 -1.22 32 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 21.73 -1.21 32 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 19.43 -1.21 32 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 17.21 -1.20 32 0 127 0
29JAN26 132.50 C 0.00 0.00 0.00 15.55 -0.74 36 0 4 0
29JAN26 135.00 C 0.00 0.00 0.00 12.95 -1.58 30 0 87 0
29JAN26 137.50 C 0.00 0.00 0.00 11.10 -1.21 31 0 523 0
29JAN26 140.00 C 9.98 9.98 9.98 9.48 -1.21 31 1 685 +1
29JAN26 142.50 C 8.70 8.70 8.70 7.92 -1.09 31 3 373 0
29JAN26 145.00 C 6.77 7.07 6.25 6.58 -0.84 32 51 1,331 +10
29JAN26 147.50 C 5.58 6.62 5.20 5.47 -0.75 32 127 3,069 -12
29JAN26 150.00 C 5.12 5.12 4.09 4.47 -0.65 32 455 8,087 +13
29JAN26 152.50 C 4.25 4.52 3.34 3.56 -0.72 32 241 1,385 -9
29JAN26 155.00 C 3.38 3.60 2.70 2.79 -0.64 32 408 2,428 +111
29JAN26 157.50 C 2.78 3.04 2.15 2.17 -0.55 32 16 3,675 +6
29JAN26 160.00 C 2.13 2.40 1.72 1.66 -0.47 32 387 10,504 -61
29JAN26 162.50 C 1.78 1.94 1.42 1.25 -0.40 32 112 3,335 +75
29JAN26 165.00 C 1.32 1.37 1.11 0.93 -0.33 32 63 4,323 -14
29JAN26 167.50 C 0.95 0.95 0.85 0.69 -0.26 32 28 2,652 +8
29JAN26 170.00 C 0.93 0.93 0.67 0.50 -0.21 32 239 4,348 +144
29JAN26 172.50 C 0.60 0.62 0.53 0.36 -0.17 32 96 10,697 +12
29JAN26 175.00 C 0.59 0.59 0.46 0.26 -0.13 32 42 1,797 -20
29JAN26 177.50 C 0.51 0.51 0.51 0.18 -0.10 32 2 5,172 0
29JAN26 180.00 C 0.36 0.36 0.33 0.13 -0.07 32 8 7,093 -3
29JAN26 182.50 C 0.00 0.00 0.00 0.09 -0.06 32 0 1,406 0
29JAN26 185.00 C 0.33 0.33 0.26 0.06 -0.04 32 70 1,819 +70
29JAN26 187.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 1,336 0
29JAN26 190.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,622 0
29JAN26 192.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 1,222 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,059 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,424 0
29JAN26 200.00 C 0.10 0.10 0.10 0.01 0.00 34 2 2,656 0
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,310 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,802 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 443 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,028 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,134 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,222 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 66.30 -1.35 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 64.25 -0.92 69 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.38 -1.32 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 58.85 -1.37 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.40 -1.35 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 53.96 -1.33 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 51.45 -1.38 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.00 -1.66 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 46.54 -1.39 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 44.10 -1.37 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 41.66 -1.53 35 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 39.22 -1.53 35 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 37.14 -1.01 43 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 34.43 -1.31 36 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 32.04 -1.30 35 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 29.72 -1.59 35 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 27.42 -1.58 35 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 25.27 -1.19 35 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 23.14 -1.18 35 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 21.09 -1.17 35 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 19.13 -1.14 35 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 17.27 -1.11 35 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 15.51 -1.08 35 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 13.85 -1.06 35 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 12.17 -1.35 35 0 1,074 0
26FEB26 142.50 C 0.00 0.00 0.00 10.89 -0.90 35 0 50 0
26FEB26 145.00 C 0.00 0.00 0.00 9.59 -0.90 35 0 742 0
26FEB26 147.50 C 8.67 9.00 8.29 8.54 -0.75 36 97 783 +94
26FEB26 150.00 C 8.20 8.20 7.02 7.45 -0.77 36 266 1,907 +134
26FEB26 152.50 C 6.65 6.65 6.29 6.52 -0.74 36 33 1,750 +32
26FEB26 155.00 C 6.58 6.58 5.45 5.62 -0.71 36 166 1,444 -101
26FEB26 157.50 C 4.86 4.86 4.86 4.82 -0.67 36 1 918 0
26FEB26 160.00 C 4.90 4.90 4.21 4.12 -0.61 36 130 1,137 +6
26FEB26 162.50 C 3.95 3.95 3.95 3.50 -0.56 36 15 1,655 0
26FEB26 165.00 C 3.48 3.48 3.39 2.96 -0.51 36 17 810 +12
26FEB26 167.50 C 2.93 2.93 2.93 2.49 -0.46 36 15 592 0
26FEB26 170.00 C 2.90 2.90 2.39 2.09 -0.41 36 161 2,451 +111
26FEB26 172.50 C 2.46 2.70 2.46 1.74 -0.36 36 19 1,071 0
26FEB26 175.00 C 2.00 2.00 2.00 1.45 -0.32 36 2 9,345 0
26FEB26 177.50 C 0.00 0.00 0.00 1.20 -0.28 36 0 842 0
26FEB26 180.00 C 1.39 1.39 1.39 0.99 -0.24 35 6 6,802 0
26FEB26 182.50 C 0.00 0.00 0.00 0.81 -0.22 35 0 824 0
26FEB26 185.00 C 0.00 0.00 0.00 0.66 -0.19 35 0 648 0
26FEB26 187.50 C 0.00 0.00 0.00 0.54 -0.16 35 0 824 0
26FEB26 190.00 C 0.95 0.95 0.85 0.44 -0.14 35 22 1,528 -2
26FEB26 192.50 C 0.76 0.76 0.76 0.36 -0.11 35 20 719 -20
26FEB26 195.00 C 0.77 0.77 0.77 0.29 -0.10 35 3 3,049 0
26FEB26 197.50 C 0.00 0.00 0.00 0.23 -0.08 35 0 149 0
26FEB26 200.00 C 0.51 0.51 0.51 0.19 -0.07 36 2 129 +2
26FEB26 205.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 33 0
26FEB26 220.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 173 0
26FEB26 225.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
26FEB26 230.00 C 0.17 0.17 0.16 0.01 -0.01 35 90 90 +90
26FEB26 235.00 C 0.14 0.14 0.14 0.01 0.00 37 45 150 +45
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 360 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 250.00 C 0.10 0.10 0.10 0.01 0.00 41 2 2 +2
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 81.44 -1.37 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 79.05 -1.26 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 76.49 -1.37 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 74.01 -1.35 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.54 -1.37 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 69.06 -1.38 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 66.60 -1.37 0 0 317 0
30MAR26 82.50 C 0.00 0.00 0.00 64.25 -1.26 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 61.69 -1.37 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 59.29 -1.31 42 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 56.81 -0.99 39 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 54.37 -1.37 40 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 51.91 -1.37 39 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 49.56 -1.31 41 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 47.15 -1.29 40 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 44.70 -1.29 39 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 42.27 -1.34 37 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 39.92 -1.26 37 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 37.57 -1.16 37 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 35.28 -1.53 36 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 33.00 -1.60 36 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 30.83 -1.53 36 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 28.69 -1.49 36 0 2,956 0
30MAR26 122.50 C 0.00 0.00 0.00 26.59 -1.26 36 0 855 0
30MAR26 125.00 C 26.63 26.63 26.63 24.72 -1.91 36 1 6,885 -1
30MAR26 127.50 C 0.00 0.00 0.00 22.82 -1.12 36 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 21.00 -1.11 36 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 19.28 -1.07 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 17.64 -1.04 36 0 5,606 0
30MAR26 137.50 C 0.00 0.00 0.00 16.05 -1.05 36 0 1,375 0
30MAR26 140.00 C 14.90 14.90 14.64 15.07 -0.49 38 8 12,137 +6
30MAR26 142.50 C 12.90 12.90 12.90 13.07 -1.10 35 1 384 -1
30MAR26 145.00 C 11.59 11.59 11.59 12.01 -0.91 36 30 4,223 0
30MAR26 147.50 C 10.66 10.66 10.40 10.94 -0.78 37 56 1,006 0
30MAR26 150.00 C 10.10 10.10 9.50 9.89 -0.73 37 17 9,460 +6
30MAR26 152.50 C 9.46 9.46 8.74 8.97 -0.52 37 100 4,322 0
30MAR26 155.00 C 8.56 8.56 7.80 8.02 -0.74 37 85 2,957 +21
30MAR26 157.50 C 7.87 7.87 7.87 7.15 -0.72 37 2 1,694 0
30MAR26 160.00 C 6.76 6.76 6.38 6.36 -0.67 37 19 14,684 +1
30MAR26 162.50 C 0.00 0.00 0.00 5.64 -0.63 37 0 3,897 0
30MAR26 165.00 C 5.45 5.45 5.45 4.99 -0.59 37 10 15,016 -10
30MAR26 167.50 C 4.87 4.87 4.87 4.40 -0.55 37 60 1,562 0
30MAR26 170.00 C 4.56 4.58 4.39 3.88 -0.50 37 568 12,945 0
30MAR26 172.50 C 4.12 4.20 3.91 3.40 -0.47 37 283 3,032 0
30MAR26 175.00 C 0.00 0.00 0.00 2.98 -0.43 37 0 10,727 0
30MAR26 177.50 C 3.56 3.56 3.56 2.61 -0.39 37 1 2,323 0
30MAR26 180.00 C 3.00 3.00 3.00 2.28 -0.35 37 4 9,967 0
30MAR26 182.50 C 2.83 2.83 2.72 1.98 -0.33 36 70 1,653 +1
30MAR26 185.00 C 2.62 2.64 2.40 1.72 -0.30 36 15 7,198 +2
30MAR26 187.50 C 2.24 2.31 2.24 1.49 -0.27 36 12 1,015 0
30MAR26 190.00 C 0.00 0.00 0.00 1.29 -0.24 36 0 8,364 0
30MAR26 192.50 C 0.00 0.00 0.00 1.12 -0.21 36 0 886 0
30MAR26 195.00 C 0.00 0.00 0.00 0.96 -0.20 36 0 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.83 -0.17 36 0 791 0
30MAR26 200.00 C 1.45 1.45 1.29 0.71 -0.16 36 137 11,475 +3
30MAR26 205.00 C 0.00 0.00 0.00 0.52 -0.13 36 0 2,522 0
30MAR26 210.00 C 0.00 0.00 0.00 0.38 -0.10 36 0 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 3,465 0
30MAR26 220.00 C 0.68 0.68 0.68 0.20 -0.06 36 2 1,849 0
30MAR26 225.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 2,647 0
30MAR26 230.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 229 0
30MAR26 250.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,037 0
30MAR26 255.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JUN26 80.00 C 0.00 0.00 0.00 67.50 -1.37 46 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 65.10 -1.38 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.05 -0.94 49 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 60.66 -1.27 47 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 58.27 -1.19 46 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 55.91 -1.02 45 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 53.55 -1.02 44 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 51.22 -1.01 43 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 48.94 -0.99 42 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 46.69 -1.33 41 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 44.24 -1.55 39 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 42.08 -1.53 39 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 39.98 -1.48 39 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 37.86 -1.34 38 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 35.84 -1.40 38 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 34.23 -1.03 39 0 699 0
29JUN26 120.00 C 31.67 31.67 31.67 31.95 -1.48 38 30 2,379 +15
29JUN26 122.50 C 0.00 0.00 0.00 30.15 -1.39 38 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 28.35 -1.23 37 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 26.65 -1.05 37 0 1,118 0
29JUN26 130.00 C 25.54 25.54 25.54 24.96 -1.08 37 2 4,302 +2
29JUN26 132.50 C 0.00 0.00 0.00 23.45 -1.05 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 21.97 -1.04 37 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 20.53 -1.01 37 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 19.23 -0.97 37 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 17.95 -0.96 37 0 1,943 0
29JUN26 145.00 C 17.00 17.00 17.00 16.97 -0.66 38 1 773 +1
29JUN26 147.50 C 15.70 15.70 15.70 15.84 -0.72 38 1 595 +1
29JUN26 150.00 C 14.91 15.13 14.91 14.96 -0.70 38 9 16,772 0
29JUN26 152.50 C 0.00 0.00 0.00 13.85 -0.81 38 0 307 0
29JUN26 155.00 C 0.00 0.00 0.00 12.84 -0.88 38 0 1,121 0
29JUN26 157.50 C 0.00 0.00 0.00 11.99 -0.80 38 0 1,439 0
29JUN26 160.00 C 11.20 11.20 11.10 11.08 -0.81 38 4 8,565 0
29JUN26 162.50 C 0.00 0.00 0.00 10.26 -0.72 38 0 558 0
29JUN26 165.00 C 0.00 0.00 0.00 9.52 -0.70 38 0 2,614 0
29JUN26 167.50 C 0.00 0.00 0.00 8.80 -0.69 38 0 965 0
29JUN26 170.00 C 0.00 0.00 0.00 8.07 -0.70 38 0 4,302 0
29JUN26 172.50 C 8.05 8.05 8.05 7.49 -0.60 38 1 1,463 -1
29JUN26 175.00 C 0.00 0.00 0.00 6.92 -0.59 38 0 7,440 0
29JUN26 177.50 C 0.00 0.00 0.00 6.36 -0.59 38 0 699 0
29JUN26 180.00 C 7.48 7.48 6.75 5.83 -0.56 38 101 5,630 +38
29JUN26 182.50 C 0.00 0.00 0.00 5.40 -0.48 38 0 875 0
29JUN26 185.00 C 0.00 0.00 0.00 4.97 -0.48 38 0 7,493 0
29JUN26 187.50 C 0.00 0.00 0.00 4.55 -0.48 37 0 633 0
29JUN26 190.00 C 0.00 0.00 0.00 4.16 -0.45 38 0 7,162 0
29JUN26 192.50 C 0.00 0.00 0.00 3.84 -0.39 37 0 155 0
29JUN26 195.00 C 0.00 0.00 0.00 3.54 -0.38 37 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.23 -0.38 37 0 207 0
29JUN26 200.00 C 4.20 4.20 4.20 2.93 -0.37 37 4 1,423 0
29JUN26 205.00 C 0.00 0.00 0.00 2.49 -0.29 37 0 859 0
29JUN26 210.00 C 3.10 3.16 3.10 2.06 -0.29 37 3 1,197 +2
29JUN26 215.00 C 0.00 0.00 0.00 1.74 -0.21 37 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.44 -0.22 37 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.20 -0.17 37 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 1.00 -0.16 37 0 738 0
29JUN26 235.00 C 0.00 0.00 0.00 0.81 -0.16 37 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.69 -0.11 37 0 780 0
29JUN26 245.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 0.47 -0.08 37 0 1,528 0
29JUN26 255.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 1,552 0
29JUN26 295.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 67.94 -1.40 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.61 -1.40 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.32 -1.38 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.09 -1.33 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.83 -1.33 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 56.63 -1.63 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 54.44 -1.62 42 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 52.30 -1.60 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.14 -1.47 41 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 48.11 -1.49 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.05 -1.42 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.09 -1.45 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.15 -1.50 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 40.26 -1.48 39 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 38.44 -1.43 39 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 36.84 -1.21 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 35.09 -1.19 39 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 33.41 -1.03 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 31.62 -1.23 39 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 30.38 -0.96 39 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 28.83 -0.98 39 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 27.13 -1.22 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 25.76 -1.11 38 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 24.45 -1.08 38 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 23.77 -0.83 39 0 131 0
29SEP26 142.50 C 0.00 0.00 0.00 22.11 -0.55 38 0 427 0
29SEP26 145.00 C 0.00 0.00 0.00 21.00 -0.44 39 0 1,215 0
29SEP26 147.50 C 0.00 0.00 0.00 19.84 -0.74 38 0 332 0
29SEP26 150.00 C 0.00 0.00 0.00 18.85 -0.68 38 0 176 0
29SEP26 152.50 C 18.30 18.30 18.30 17.89 -0.73 39 10 123 0
29SEP26 155.00 C 16.80 16.80 16.80 17.00 -0.70 39 2 191 0
29SEP26 157.50 C 0.00 0.00 0.00 16.19 -0.64 39 0 437 0
29SEP26 160.00 C 0.00 0.00 0.00 15.32 -0.64 39 0 1,690 0
29SEP26 162.50 C 14.63 14.63 14.63 14.45 -0.64 39 1 379 0
29SEP26 165.00 C 0.00 0.00 0.00 13.58 -0.64 39 0 1,391 0
29SEP26 167.50 C 0.00 0.00 0.00 12.85 -0.54 39 0 1,064 0
29SEP26 170.00 C 0.00 0.00 0.00 12.16 -0.54 39 0 2,096 0
29SEP26 172.50 C 0.00 0.00 0.00 11.46 -0.55 39 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 10.77 -0.54 39 0 6,845 0
29SEP26 177.50 C 0.00 0.00 0.00 10.11 -0.51 39 0 2,897 0
29SEP26 180.00 C 10.80 10.80 10.40 9.58 -0.44 39 100 3,750 +100
29SEP26 182.50 C 0.00 0.00 0.00 9.04 -0.45 38 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 8.51 -0.44 38 0 719 0
29SEP26 187.50 C 0.00 0.00 0.00 7.97 -0.45 38 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 7.47 -0.41 38 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 7.07 -0.36 38 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 6.67 -0.36 38 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 6.27 -0.36 38 0 251 0
29SEP26 200.00 C 6.80 6.80 6.80 5.87 -0.36 38 1 6,554 0
29SEP26 205.00 C 0.00 0.00 0.00 5.18 -0.28 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 4.60 -0.27 38 0 237 0
29SEP26 215.00 C 0.00 0.00 0.00 4.02 -0.27 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.56 -0.20 38 0 3,637 0
29SEP26 225.00 C 0.00 0.00 0.00 3.15 -0.21 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.74 -0.21 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.35 -0.22 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.08 -0.22 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.81 -0.21 38 0 59 0
29SEP26 250.00 C 2.60 2.60 2.60 1.59 -0.15 38 2 322 -1
29SEP26 255.00 C 0.00 0.00 0.00 1.41 -0.11 38 0 2 0
29SEP26 260.00 C 2.30 2.30 2.24 1.24 -0.14 38 6 33 0
29SEP26 265.00 C 2.15 2.15 2.15 1.06 -0.14 38 3 131 0
29SEP26 270.00 C 1.99 1.99 1.99 0.98 -0.07 38 3 33 0
29SEP26 275.00 C 1.83 1.83 1.83 0.84 -0.10 38 3 96 0
29SEP26 280.00 C 1.72 1.72 1.72 0.73 -0.09 38 3 195 0
29SEP26 285.00 C 0.00 0.00 0.00 0.63 -0.08 38 0 354 0
29SEP26 290.00 C 0.00 0.00 0.00 0.57 -0.06 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.50 -0.05 38 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.43 -0.06 38 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 69.26 -1.25 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 67.04 -1.22 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.83 -1.22 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.65 -1.21 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.51 -1.55 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.40 -1.54 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.29 -1.55 42 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 54.30 -1.48 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.30 -1.47 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.31 -1.48 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 48.42 -1.43 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.54 -1.41 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.69 -1.41 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.92 -1.37 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.50 -1.02 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.81 -0.97 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.88 -1.27 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 36.29 -1.25 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.76 -1.12 39 0 6 0
30DEC26 127.50 C 0.00 0.00 0.00 33.28 -1.19 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.08 -0.80 39 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 30.52 -1.04 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.07 -1.18 38 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 27.90 -1.10 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.99 -0.77 39 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 25.69 -0.90 39 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 24.54 -0.93 39 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 23.16 -1.56 38 0 905 0
30DEC26 150.00 C 0.00 0.00 0.00 22.17 -1.19 38 0 182 0
30DEC26 152.50 C 0.00 0.00 0.00 21.23 -1.16 38 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 20.37 -1.09 39 0 765 0
30DEC26 157.50 C 0.00 0.00 0.00 19.43 -1.03 39 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 18.58 -1.05 38 0 108 0
30DEC26 162.50 C 0.00 0.00 0.00 17.73 -1.09 38 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 16.88 -1.14 38 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 16.02 -1.16 38 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 15.27 -1.06 38 0 3,154 0
30DEC26 172.50 C 0.00 0.00 0.00 14.59 -1.03 38 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 13.91 -1.03 38 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 13.23 -1.04 38 0 47 0
30DEC26 180.00 C 0.00 0.00 0.00 12.56 -1.04 38 0 1,545 0
30DEC26 182.50 C 0.00 0.00 0.00 11.91 -1.02 38 0 42 0
30DEC26 185.00 C 0.00 0.00 0.00 11.38 -0.90 38 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 10.86 -0.90 38 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 10.34 -0.90 38 0 159 0
30DEC26 192.50 C 0.00 0.00 0.00 9.81 -0.92 38 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 9.29 -0.92 38 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 8.82 -0.87 38 0 2 0
30DEC26 200.00 C 10.00 10.00 10.00 8.43 -0.76 38 3 41 +3
30DEC26 205.00 C 0.00 0.00 0.00 7.64 -0.77 38 0 5 0
30DEC26 210.00 C 8.78 8.78 8.78 6.86 -0.78 38 1 8 0
30DEC26 215.00 C 0.00 0.00 0.00 6.20 -0.67 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.63 -0.63 38 0 33 0
30DEC26 225.00 C 6.99 6.99 6.99 5.07 -0.63 38 1 1 +1
30DEC26 230.00 C 0.00 0.00 0.00 4.53 -0.61 38 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.13 -0.50 38 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.73 -0.51 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.34 -0.51 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 2.92 -0.54 38 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.66 -0.46 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.40 -0.46 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.14 -0.46 38 0 216 0
30DEC26 270.00 C 0.00 0.00 0.00 1.93 -0.40 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.76 -0.34 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.59 -0.33 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.42 -0.28 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.27 -0.31 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.16 -0.21 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.05 -0.20 38 0 137 0
TOTAL CALL 17,352 841,348 +773
24DEC25 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
24DEC25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
24DEC25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
24DEC25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
24DEC25 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 117 592 0
24DEC25 140.00 P 0.01 0.01 0.01 0.00 -0.01 0 22 957 -22
24DEC25 142.50 P 0.04 0.04 0.01 0.00 -0.01 0 38 1,558 +1
24DEC25 145.00 P 0.15 0.16 0.01 0.00 -0.15 0 1,088 3,605 -12
24DEC25 147.50 P 0.80 2.30 0.56 1.50 +0.56 0 771 0 -886
24DEC25 150.00 P 2.95 4.81 2.15 4.00 +1.04 0 178 0 -98
24DEC25 152.50 P 0.00 0.00 0.00 6.50 +1.04 0 0 0 -8
24DEC25 155.00 P 0.00 0.00 0.00 9.00 +1.06 0 0 0 0
24DEC25 157.50 P 0.00 0.00 0.00 11.50 +1.20 0 0 0 -1
24DEC25 160.00 P 0.00 0.00 0.00 14.00 +1.20 0 0 0 0
24DEC25 162.50 P 0.00 0.00 0.00 16.50 +1.20 0 0 0 0
24DEC25 165.00 P 0.00 0.00 0.00 19.00 +1.20 0 0 0 0
24DEC25 167.50 P 0.00 0.00 0.00 21.50 +1.20 0 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 24.00 +1.20 0 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 26.50 +1.20 0 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 29.00 +1.20 0 0 0 0
24DEC25 177.50 P 0.00 0.00 0.00 31.50 +1.20 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 254 0 1,297 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 243 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 232 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 222 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 202 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 193 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 184 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 167 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 144 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 137 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 123 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 116 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 110 0 9,787 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 97 0 12,419 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26,806 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15,202 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 68 0 24,866 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,775 0
30DEC25 120.00 P 0.03 0.03 0.03 0.01 0.00 56 9 21,604 0
30DEC25 122.50 P 0.01 0.01 0.01 0.01 0.00 51 5 4,973 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,674 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5,676 0
30DEC25 130.00 P 0.06 0.06 0.05 0.01 0.00 35 15 12,144 0
30DEC25 132.50 P 0.07 0.07 0.06 0.01 0.00 30 37 4,868 0
30DEC25 135.00 P 0.06 0.09 0.05 0.01 0.00 25 557 14,145 -214
30DEC25 137.50 P 0.09 0.12 0.09 0.02 -0.01 21 603 5,228 -183
30DEC25 140.00 P 0.12 0.24 0.12 0.11 -0.01 21 678 17,470 +95
30DEC25 142.50 P 0.38 0.57 0.30 0.40 +0.02 21 839 9,963 -60
30DEC25 145.00 P 0.97 1.41 0.65 1.09 +0.12 21 2,884 11,873 +262
30DEC25 147.50 P 1.90 2.85 1.51 2.36 +0.38 20 1,606 6,215 +224
30DEC25 150.00 P 4.50 4.80 3.00 4.20 +0.70 19 358 14,165 -188
30DEC25 152.50 P 4.80 6.95 4.80 6.56 +0.82 21 98 5,825 -22
30DEC25 155.00 P 7.00 10.00 7.00 9.05 +1.11 27 56 13,092 -56
30DEC25 157.50 P 9.42 12.00 9.42 11.50 +1.20 0 7 4,758 -7
30DEC25 160.00 P 12.80 17.00 12.80 14.00 +1.20 0 60 9,826 -24
30DEC25 162.50 P 16.60 16.60 16.60 16.60 +1.30 47 3 1,640 0
30DEC25 165.00 P 17.50 21.00 17.50 19.00 +1.20 0 49 7,519 -373
30DEC25 167.50 P 0.00 0.00 0.00 21.50 +0.80 0 0 58 -1,471
30DEC25 170.00 P 24.05 24.05 24.05 24.00 +1.20 0 2 510 -500
30DEC25 172.50 P 0.00 0.00 0.00 26.50 +1.20 0 0 621 0
30DEC25 175.00 P 0.00 0.00 0.00 29.87 +1.24 106 0 532 0
30DEC25 177.50 P 0.00 0.00 0.00 31.63 +1.06 79 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 34.13 +0.99 84 0 283 0
30DEC25 182.50 P 0.00 0.00 0.00 36.63 +1.06 89 0 2 0
30DEC25 185.00 P 0.00 0.00 0.00 39.13 +1.06 93 0 80 0
30DEC25 187.50 P 0.00 0.00 0.00 41.63 +1.06 98 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 44.14 +1.33 103 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 46.61 +1.04 104 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 49.01 +0.94 91 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 51.64 +1.09 115 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 54.13 +1.06 118 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 59.13 +1.06 126 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 64.00 +0.93 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 69.13 +1.06 141 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 74.13 +1.06 148 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 79.13 +1.06 155 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 84.13 +1.06 162 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 89.13 +1.07 168 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 94.00 +0.94 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 99.12 +1.06 179 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 104.12 +1.06 185 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 29 0 0 0
02JAN26 132.50 P 0.08 0.08 0.08 0.01 -0.01 24 60 88 +60
02JAN26 135.00 P 0.13 0.14 0.12 0.05 0.00 25 32 86 +18
02JAN26 137.50 P 0.20 0.25 0.20 0.14 +0.01 24 74 172 +51
02JAN26 140.00 P 0.54 0.54 0.39 0.39 +0.05 24 492 561 +296
02JAN26 142.50 P 0.63 1.08 0.63 0.85 +0.07 24 278 244 +7
02JAN26 145.00 P 2.00 2.02 1.21 1.69 +0.18 24 208 114 +54
02JAN26 147.50 P 2.84 3.47 2.84 2.95 +0.42 23 121 103 +14
02JAN26 150.00 P 4.50 5.30 4.50 4.64 +0.56 23 25 54 +23
02JAN26 152.50 P 0.00 0.00 0.00 6.82 +0.71 24 0 2 0
02JAN26 155.00 P 0.00 0.00 0.00 9.09 +0.79 24 0 5 0
02JAN26 157.50 P 0.00 0.00 0.00 11.51 +1.13 24 0 2 0
02JAN26 160.00 P 0.00 0.00 0.00 14.00 +1.19 0 0 0 0
02JAN26 162.50 P 0.00 0.00 0.00 16.60 +1.30 39 0 5 0
02JAN26 165.00 P 0.00 0.00 0.00 19.00 +1.20 0 0 0 0
02JAN26 167.50 P 0.00 0.00 0.00 21.50 +0.80 0 0 0 0
02JAN26 170.00 P 0.00 0.00 0.00 24.00 +1.20 0 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 0.05 0.05 0.05 0.01 0.00 56 15 147 +15
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 324 0
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 0.08 0.08 0.08 0.01 0.00 42 3 2,271 +3
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 37 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 0.00 32 0 1,329 0
29JAN26 112.50 P 0.00 0.00 0.00 0.02 0.00 32 0 3,102 0
29JAN26 115.00 P 0.18 0.18 0.18 0.04 0.00 32 10 4,816 +10
29JAN26 117.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 642 0
29JAN26 120.00 P 0.25 0.25 0.25 0.12 -0.01 32 10 9,641 +2
29JAN26 122.50 P 0.34 0.38 0.34 0.21 -0.01 32 16 695 -3
29JAN26 125.00 P 0.45 0.45 0.45 0.35 0.00 32 5 2,775 0
29JAN26 127.50 P 0.67 0.70 0.60 0.55 +0.01 32 91 2,761 +17
29JAN26 130.00 P 0.92 0.95 0.76 0.83 +0.02 32 355 12,664 +128
29JAN26 132.50 P 1.17 1.30 1.03 1.19 +0.01 32 192 6,557 -13
29JAN26 135.00 P 1.47 1.80 1.47 1.66 +0.07 31 1,368 8,023 +192
29JAN26 137.50 P 2.21 2.40 2.11 2.25 +0.09 31 77 3,559 +42
29JAN26 140.00 P 3.28 3.28 2.65 3.00 +0.08 31 1,197 9,977 +177
29JAN26 142.50 P 3.68 4.27 3.68 3.93 +0.05 31 287 5,923 +153
29JAN26 145.00 P 4.51 5.50 4.42 5.05 +0.10 31 255 6,922 +90
29JAN26 147.50 P 6.14 6.71 5.62 6.39 +0.25 31 169 6,007 -113
29JAN26 150.00 P 7.50 8.42 7.50 7.88 +0.39 31 454 14,753 -396
29JAN26 152.50 P 9.70 10.00 9.70 9.83 +0.79 33 8 3,607 +4
29JAN26 155.00 P 11.80 11.80 11.40 11.40 +0.57 32 908 5,576 -7
29JAN26 157.50 P 0.00 0.00 0.00 13.31 +0.67 32 0 2,225 0
29JAN26 160.00 P 15.30 15.30 15.16 14.78 -0.07 28 2 18,166 0
29JAN26 162.50 P 0.00 0.00 0.00 17.64 +0.82 34 0 676 0
29JAN26 165.00 P 20.00 20.00 20.00 19.56 +0.56 32 1 2,396 +1
29JAN26 167.50 P 0.00 0.00 0.00 22.07 +0.70 34 0 1,356 0
29JAN26 170.00 P 0.00 0.00 0.00 24.93 +1.58 41 0 1,128 0
29JAN26 172.50 P 0.00 0.00 0.00 26.60 +1.08 32 0 1,157 0
29JAN26 175.00 P 0.00 0.00 0.00 29.87 +1.24 46 0 669 0
29JAN26 177.50 P 0.00 0.00 0.00 31.63 +1.06 37 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 34.13 +0.78 39 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 36.63 +0.85 41 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 39.13 +0.82 43 0 239 -257
29JAN26 187.50 P 0.00 0.00 0.00 41.63 +1.06 45 0 0 -40
29JAN26 190.00 P 0.00 0.00 0.00 44.14 +1.33 47 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 46.61 +1.04 48 0 0 0
29JAN26 195.00 P 48.78 48.89 48.78 49.37 +1.30 57 72 192 +72
29JAN26 197.50 P 0.00 0.00 0.00 51.64 +0.91 53 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 54.13 +1.06 54 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 59.13 +0.90 58 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 64.04 +0.81 57 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 69.13 +1.06 64 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 74.13 +0.90 68 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 79.13 +0.90 71 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 84.13 +0.90 74 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 89.13 +0.91 77 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 94.00 +0.78 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 99.12 +0.90 82 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 104.12 +0.90 85 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 109.00 +0.78 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 114.07 +0.85 87 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 119.00 +0.78 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 124.00 +0.78 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 129.00 +0.78 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 134.07 +0.81 96 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 139.00 +0.78 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 144.08 +0.86 102 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 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
26FEB26 100.00 P 0.20 0.20 0.20 0.03 -0.01 35 1 66 +1
26FEB26 102.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 18 0
26FEB26 105.00 P 0.00 0.00 0.00 0.08 0.00 35 0 889 0
26FEB26 107.50 P 0.00 0.00 0.00 0.13 0.00 35 0 327 0
26FEB26 110.00 P 0.00 0.00 0.00 0.20 0.00 35 0 391 0
26FEB26 112.50 P 0.00 0.00 0.00 0.30 0.00 36 0 335 0
26FEB26 115.00 P 0.60 0.61 0.55 0.42 0.00 35 36 976 +34
26FEB26 117.50 P 0.00 0.00 0.00 0.60 0.00 35 0 574 0
26FEB26 120.00 P 0.00 0.00 0.00 0.84 +0.01 35 0 9,148 0
26FEB26 122.50 P 0.00 0.00 0.00 1.13 +0.03 36 0 1,187 0
26FEB26 125.00 P 1.35 1.49 1.35 1.45 +0.03 35 11 1,438 +9
26FEB26 127.50 P 0.00 0.00 0.00 1.85 +0.05 35 0 1,995 0
26FEB26 130.00 P 2.33 2.47 2.31 2.35 +0.08 35 40 6,311 -2
26FEB26 132.50 P 2.67 3.10 2.65 2.96 +0.08 35 123 1,559 +19
26FEB26 135.00 P 3.50 3.89 3.50 3.68 +0.13 35 245 21,034 0
26FEB26 137.50 P 4.35 4.69 4.35 4.47 +0.14 35 36 3,568 -4
26FEB26 140.00 P 5.59 5.71 5.00 5.42 +0.17 34 581 18,128 +356
26FEB26 142.50 P 6.30 6.70 6.29 6.48 +0.23 35 152 3,893 +15
26FEB26 145.00 P 7.60 8.00 7.56 7.75 +0.30 35 943 3,474 +520
26FEB26 147.50 P 8.75 9.22 8.35 9.00 +0.25 35 40 3,965 -22
26FEB26 150.00 P 10.52 10.52 10.52 10.51 +0.35 35 16 4,065 -15
26FEB26 152.50 P 0.00 0.00 0.00 12.09 +0.32 35 0 3,256 0
26FEB26 155.00 P 13.91 14.17 13.91 13.96 +0.62 36 52 4,217 +2
26FEB26 157.50 P 15.76 15.76 15.76 15.73 +0.66 36 1 1,441 0
26FEB26 160.00 P 17.46 17.46 17.46 16.74 -0.13 33 2 4,681 0
26FEB26 162.50 P 0.00 0.00 0.00 19.19 +0.39 35 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 21.16 +0.72 35 0 247 0
26FEB26 167.50 P 0.00 0.00 0.00 23.24 +0.80 35 0 104 0
26FEB26 170.00 P 0.00 0.00 0.00 25.86 +1.34 38 0 259 0
26FEB26 172.50 P 0.00 0.00 0.00 28.08 +1.42 39 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 30.28 +1.42 39 0 24 0
26FEB26 177.50 P 0.00 0.00 0.00 32.54 +1.24 39 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 34.83 +1.24 39 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 37.16 +1.20 40 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 39.53 +1.22 40 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 41.95 +1.38 41 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 44.33 +1.45 41 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 46.85 +1.28 43 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.37 +1.30 45 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 51.83 +1.10 46 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 54.33 +1.26 47 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 59.33 +1.10 50 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 64.33 +1.10 53 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 69.33 +1.26 56 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 74.33 +1.10 58 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 79.32 +1.09 61 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 84.32 +1.09 63 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 89.33 +1.11 66 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 94.32 +1.10 68 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 99.32 +1.10 70 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 104.32 +1.10 72 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 109.32 +1.10 75 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 114.31 +1.09 77 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 119.31 +1.09 79 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 124.32 +1.10 81 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 129.31 +1.09 83 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 134.32 +1.06 85 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 139.32 +1.10 86 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 144.32 +1.10 88 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 149.32 +1.42 90 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 154.32 +1.42 92 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 48 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 0.00 0.00 0.00 0.01 0.00 40 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 37 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 36 0 7,734 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 37 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 0.00 37 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.12 0.00 37 0 9,048 0
30MAR26 100.00 P 0.00 0.00 0.00 0.17 0.00 37 0 27,909 0
30MAR26 102.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 2,060 0
30MAR26 105.00 P 0.00 0.00 0.00 0.34 0.00 36 0 9,034 0
30MAR26 107.50 P 0.72 0.74 0.72 0.47 0.00 36 2 5,030 0
30MAR26 110.00 P 0.00 0.00 0.00 0.64 0.00 36 0 15,944 0
30MAR26 112.50 P 0.00 0.00 0.00 0.84 +0.01 36 0 2,031 0
30MAR26 115.00 P 1.22 1.22 1.22 1.11 +0.01 36 2 6,051 0
30MAR26 117.50 P 1.35 1.35 1.35 1.43 +0.04 37 1 8,878 +1
30MAR26 120.00 P 1.81 1.89 1.80 1.80 +0.03 37 104 21,974 +2
30MAR26 122.50 P 0.00 0.00 0.00 2.19 +0.04 36 1 3,457 0
30MAR26 125.00 P 2.44 2.44 2.44 2.67 +0.09 36 5 10,858 +5
30MAR26 127.50 P 3.15 3.30 3.15 3.20 +0.08 36 132 5,979 -128
30MAR26 130.00 P 3.80 4.00 3.73 3.83 +0.10 36 74 21,044 +5
30MAR26 132.50 P 0.00 0.00 0.00 4.59 +0.12 36 0 35,720 0
30MAR26 135.00 P 5.32 5.52 5.32 5.40 +0.15 36 50 29,630 +30
30MAR26 137.50 P 6.22 6.52 6.22 6.35 +0.21 36 3 3,621 +3
30MAR26 140.00 P 7.11 7.63 7.11 7.30 +0.15 35 381 17,076 -34
30MAR26 142.50 P 8.42 8.78 8.36 8.49 +0.23 36 52 4,153 +8
30MAR26 145.00 P 9.62 9.89 9.59 9.73 +0.26 36 196 9,596 +76
30MAR26 147.50 P 0.00 0.00 0.00 11.08 +0.29 36 0 3,718 0
30MAR26 150.00 P 12.80 12.80 12.80 12.54 +0.29 36 3 15,821 +3
30MAR26 152.50 P 0.00 0.00 0.00 14.20 +0.46 37 0 4,425 0
30MAR26 155.00 P 0.00 0.00 0.00 15.83 +0.44 37 0 6,750 0
30MAR26 157.50 P 0.00 0.00 0.00 17.59 +0.55 37 0 1,642 0
30MAR26 160.00 P 0.00 0.00 0.00 19.65 +0.87 38 0 7,038 0
30MAR26 162.50 P 0.00 0.00 0.00 21.28 +0.61 38 0 903 0
30MAR26 165.00 P 0.00 0.00 0.00 23.36 +0.83 39 0 9,867 0
30MAR26 167.50 P 0.00 0.00 0.00 25.44 +1.44 39 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 27.33 +1.38 39 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 29.41 +0.99 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 31.48 +0.99 39 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 33.67 +1.07 40 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 35.87 +1.05 40 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 38.12 +1.10 40 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 40.36 +1.20 40 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 42.67 +1.27 41 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 44.98 +1.29 41 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 47.32 +1.32 41 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 49.69 +1.38 41 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 52.12 +1.31 42 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.46 +1.39 42 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 59.33 +1.10 43 0 86 0
30MAR26 210.00 P 0.00 0.00 0.00 64.33 +1.10 45 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 69.33 +1.26 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.33 +1.10 50 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 79.32 +1.09 52 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 84.32 +1.09 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 89.33 +1.11 56 0 0 0
30MAR26 240.00 P 93.88 93.88 93.88 94.32 +1.10 58 32 800 -37
30MAR26 245.00 P 0.00 0.00 0.00 99.32 +1.10 60 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 104.32 +1.10 62 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 109.32 +1.10 64 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 114.31 +1.09 65 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 119.31 +1.09 67 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 124.32 +1.10 69 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 129.31 +1.09 70 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 134.32 +1.06 72 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 139.32 +1.10 74 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 144.32 +1.10 75 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 149.32 +1.42 77 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 154.32 +1.42 79 0 0 0
29JUN26 80.00 P 0.54 0.54 0.54 0.12 0.00 37 26 2,572 +26
29JUN26 82.50 P 0.00 0.00 0.00 0.17 0.00 37 0 600 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 0.00 37 0 6,381 0
29JUN26 87.50 P 0.77 0.77 0.77 0.32 0.00 37 2 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 0.00 37 0 2,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.55 0.00 37 0 1,083 0
29JUN26 95.00 P 1.07 1.07 1.07 0.71 +0.01 37 4 5,005 +4
29JUN26 97.50 P 0.00 0.00 0.00 0.90 0.00 37 0 2,150 0
29JUN26 100.00 P 0.00 0.00 0.00 1.12 +0.01 37 0 6,674 0
29JUN26 102.50 P 0.00 0.00 0.00 1.40 +0.01 37 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.70 +0.03 37 0 4,613 0
29JUN26 107.50 P 0.00 0.00 0.00 2.08 +0.02 37 0 3,944 0
29JUN26 110.00 P 0.00 0.00 0.00 2.47 +0.02 37 0 4,070 0
29JUN26 112.50 P 3.01 3.01 3.01 2.93 +0.01 37 1 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 3.48 +0.04 38 0 5,811 0
29JUN26 117.50 P 0.00 0.00 0.00 3.86 -0.02 37 0 1,723 0
29JUN26 120.00 P 4.38 4.38 4.38 4.46 +0.02 37 1 4,770 0
29JUN26 122.50 P 0.00 0.00 0.00 5.15 +0.06 37 0 2,178 0
29JUN26 125.00 P 5.92 5.92 5.92 5.90 +0.14 37 3 7,290 +3
29JUN26 127.50 P 0.00 0.00 0.00 6.67 +0.12 36 0 1,112 0
29JUN26 130.00 P 7.10 7.10 7.10 7.52 +0.16 37 10 3,801 0
29JUN26 132.50 P 0.00 0.00 0.00 8.47 +0.18 36 0 1,580 0
29JUN26 135.00 P 9.30 9.30 9.30 9.48 +0.20 36 2 8,651 0
29JUN26 137.50 P 10.75 10.76 10.75 10.53 +0.27 36 22 2,517 +22
29JUN26 140.00 P 11.40 11.40 11.40 11.67 +0.27 36 2 4,942 -2
29JUN26 142.50 P 12.86 12.86 12.86 12.86 +0.22 36 3 7,762 0
29JUN26 145.00 P 14.19 14.19 14.19 14.19 +0.26 36 6 9,252 0
29JUN26 147.50 P 15.77 15.77 15.77 15.63 +0.39 37 55 2,847 -55
29JUN26 150.00 P 17.30 17.30 17.30 17.01 +0.35 36 1 14,044 +1
29JUN26 152.50 P 0.00 0.00 0.00 18.76 +0.36 37 0 1,041 0
29JUN26 155.00 P 20.31 20.31 20.31 20.43 +0.46 38 2 1,759 +2
29JUN26 157.50 P 0.00 0.00 0.00 21.97 +0.64 37 0 980 0
29JUN26 160.00 P 0.00 0.00 0.00 23.69 +0.70 38 0 7,615 0
29JUN26 162.50 P 0.00 0.00 0.00 25.49 +0.76 38 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 27.30 +0.76 38 0 2,583 0
29JUN26 167.50 P 0.00 0.00 0.00 29.13 +0.73 38 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 31.02 +0.83 38 0 375 0
29JUN26 172.50 P 0.00 0.00 0.00 32.99 +0.88 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 34.95 +0.91 39 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 36.96 +0.94 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 38.95 +0.92 39 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 41.00 +0.95 39 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 43.10 +0.97 39 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 45.25 +1.03 40 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 47.39 +1.06 40 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 49.58 +1.10 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 51.76 +1.10 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 53.98 +1.14 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.20 +1.10 40 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 60.76 +1.12 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 65.34 +1.27 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 70.02 +1.33 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 74.72 +1.22 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 79.56 +1.33 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 84.39 +1.16 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 89.33 +1.11 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 94.32 +1.10 45 0 34 -37
29JUN26 245.00 P 0.00 0.00 0.00 99.33 +1.11 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 104.32 +1.10 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 109.32 +1.10 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 114.31 +1.09 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 119.31 +1.09 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 124.32 +1.10 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 129.31 +1.09 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 134.32 +1.06 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 139.32 +1.10 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 144.32 +1.10 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 149.32 +1.42 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 154.32 +1.42 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 548 0
29SEP26 82.50 P 0.00 0.00 0.00 0.61 +0.02 38 0 136 0
29SEP26 85.00 P 0.00 0.00 0.00 0.76 +0.04 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.97 +0.04 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.17 +0.04 38 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 1.45 +0.07 38 0 957 0
29SEP26 95.00 P 2.10 2.10 2.10 1.74 +0.07 38 1 331 +1
29SEP26 97.50 P 0.00 0.00 0.00 2.07 +0.10 38 0 113 0
29SEP26 100.00 P 0.00 0.00 0.00 2.47 +0.10 38 0 374 0
29SEP26 102.50 P 0.00 0.00 0.00 2.87 +0.10 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.36 +0.14 38 0 1,359 0
29SEP26 107.50 P 0.00 0.00 0.00 3.89 +0.13 38 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.42 +0.12 38 0 341 0
29SEP26 112.50 P 0.00 0.00 0.00 4.97 +0.06 38 0 296 0
29SEP26 115.00 P 0.00 0.00 0.00 5.58 +0.06 38 0 5,325 0
29SEP26 117.50 P 0.00 0.00 0.00 6.23 +0.06 38 0 480 0
29SEP26 120.00 P 0.00 0.00 0.00 6.95 +0.01 38 0 1,386 0
29SEP26 122.50 P 0.00 0.00 0.00 7.71 +0.10 37 0 903 0
29SEP26 125.00 P 0.00 0.00 0.00 8.59 +0.16 37 0 1,857 0
29SEP26 127.50 P 0.00 0.00 0.00 9.46 +0.15 37 0 868 0
29SEP26 130.00 P 10.47 10.47 10.47 10.53 +0.26 37 2 5,976 0
29SEP26 132.50 P 0.00 0.00 0.00 11.51 +0.31 37 0 714 0
29SEP26 135.00 P 12.60 12.80 12.60 12.61 +0.39 37 22 3,584 +22
29SEP26 137.50 P 0.00 0.00 0.00 13.89 +0.42 38 0 1,139 0
29SEP26 140.00 P 0.00 0.00 0.00 14.85 +0.20 37 0 6,129 0
29SEP26 142.50 P 0.00 0.00 0.00 16.26 +0.40 37 0 843 0
29SEP26 145.00 P 0.00 0.00 0.00 17.60 +0.43 37 0 5,196 0
29SEP26 147.50 P 0.00 0.00 0.00 19.05 +0.45 37 0 841 0
29SEP26 150.00 P 0.00 0.00 0.00 20.45 +0.42 37 0 5,076 0
29SEP26 152.50 P 0.00 0.00 0.00 22.06 +0.55 38 0 1,312 0
29SEP26 155.00 P 0.00 0.00 0.00 23.64 +0.60 38 0 2,506 0
29SEP26 157.50 P 0.00 0.00 0.00 25.34 +0.76 38 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 26.95 +0.70 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 28.58 +0.65 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.33 +0.76 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.14 +0.80 38 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 33.97 +0.82 39 0 458 0
29SEP26 172.50 P 0.00 0.00 0.00 35.81 +0.83 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 37.70 +0.84 39 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 39.63 +0.87 39 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 41.59 +0.89 39 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 43.57 +0.86 39 0 56 0
29SEP26 185.00 P 45.50 45.50 45.50 45.61 +0.91 39 1 83 +1
29SEP26 187.50 P 0.00 0.00 0.00 47.66 +1.00 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.71 +0.96 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 51.80 +1.05 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.88 +1.05 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 55.73 +0.74 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 57.87 +0.81 39 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 62.50 +1.14 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.73 +0.93 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 71.42 +1.24 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 75.73 +1.05 40 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 80.57 +1.33 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 85.20 +1.32 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 89.93 +1.42 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 94.67 +1.36 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 99.49 +1.27 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 104.34 +1.12 42 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 109.33 +1.11 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 114.33 +1.11 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 119.33 +1.11 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 124.32 +1.10 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.31 +1.09 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 134.32 +1.06 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 139.32 +1.10 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 144.32 +1.10 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 149.32 +1.42 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 154.32 +1.42 53 0 0 0
30DEC26 80.00 P 1.58 1.58 1.58 0.91 -0.06 38 1 183 +1
30DEC26 82.50 P 0.00 0.00 0.00 1.11 -0.07 38 0 53 0
30DEC26 85.00 P 2.00 2.00 2.00 1.34 -0.08 38 2 28 +2
30DEC26 87.50 P 0.00 0.00 0.00 1.63 -0.08 38 0 35 0
30DEC26 90.00 P 2.50 2.50 2.50 1.92 -0.09 38 2 31 +2
30DEC26 92.50 P 0.00 0.00 0.00 2.28 -0.09 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.68 -0.10 38 0 6 0
30DEC26 97.50 P 3.50 3.50 3.50 3.09 -0.10 38 1 102 +1
30DEC26 100.00 P 3.90 3.90 3.90 3.58 -0.11 38 2 79 0
30DEC26 102.50 P 0.00 0.00 0.00 4.12 -0.11 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.66 -0.12 38 0 103 0
30DEC26 107.50 P 0.00 0.00 0.00 5.28 -0.03 38 0 3 0
30DEC26 110.00 P 0.00 0.00 0.00 5.98 +0.04 38 0 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.66 +0.02 38 0 15 0
30DEC26 115.00 P 7.55 7.55 7.55 7.36 +0.05 38 1 189 +1
30DEC26 117.50 P 0.00 0.00 0.00 8.10 +0.05 38 0 229 0
30DEC26 120.00 P 8.56 9.10 8.56 8.90 +0.05 38 3 311 0
30DEC26 122.50 P 0.00 0.00 0.00 9.68 -0.01 37 0 324 0
30DEC26 125.00 P 10.25 10.25 10.25 10.60 0.00 37 2 210 0
30DEC26 127.50 P 0.00 0.00 0.00 11.60 +0.05 37 0 523 0
30DEC26 130.00 P 12.38 12.38 12.38 12.60 +0.04 37 2 4,040 -2
30DEC26 132.50 P 13.20 14.00 13.20 14.03 +0.51 38 12 392 +10
30DEC26 135.00 P 15.10 15.10 15.10 14.67 -0.12 37 62 419 +60
30DEC26 137.50 P 0.00 0.00 0.00 16.05 +0.08 37 0 2,358 0
30DEC26 140.00 P 16.68 17.50 16.68 17.11 -0.03 37 9 363 +8
30DEC26 142.50 P 0.00 0.00 0.00 18.60 +0.17 37 0 18 0
30DEC26 145.00 P 20.02 20.30 20.02 19.93 +0.27 37 4 205 +1
30DEC26 147.50 P 0.00 0.00 0.00 21.40 +0.19 37 0 331 0
30DEC26 150.00 P 0.00 0.00 0.00 22.60 +0.05 37 0 520 0
30DEC26 152.50 P 0.00 0.00 0.00 24.79 +0.85 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 26.36 +0.77 38 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 27.49 +0.42 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 29.28 +0.45 38 0 13 0
30DEC26 162.50 P 0.00 0.00 0.00 30.82 +0.31 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.54 +0.40 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.60 +0.80 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.40 +0.78 39 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 38.08 +0.67 39 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 39.93 +0.74 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 41.96 +0.89 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.88 +0.92 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 45.82 +0.94 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.78 +0.96 39 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.77 +0.98 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.77 +0.98 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.80 +1.01 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.84 +0.95 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.91 +0.97 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.00 +1.05 40 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 64.23 +1.02 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.53 +1.13 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.89 +1.13 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.31 +1.14 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.79 +1.22 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.02 +0.95 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.59 +0.98 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.56 +1.35 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.21 +1.36 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.95 +1.42 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.73 +1.48 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.53 +1.31 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.37 +1.15 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.32 +1.10 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.33 +1.11 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.33 +1.07 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.32 +1.10 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 144.32 +1.10 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 149.32 +1.42 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.32 +1.42 48 0 0 0
TOTAL PUT 20,451 1,307,504 -2,024
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$ 11.40
30DEC25 2.90 C 0.00 0.00 0.00 8.53 +0.23 524 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.44 +0.24 537 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 8.32 +0.22 468 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 8.26 +0.26 551 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 8.13 +0.23 476 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 8.03 +0.23 465 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.90 +0.20 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.86 +0.26 502 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.77 +0.27 506 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.69 +0.29 521 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.50 +0.20 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.40 +0.20 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 7.35 +0.25 434 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 7.20 +0.20 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 7.17 +0.27 443 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 7.04 +0.24 389 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.90 +0.20 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.86 +0.26 402 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.60 +0.20 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.50 +0.20 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.42 +0.22 302 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.15 +0.20 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.95 +0.25 318 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.65 +0.20 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.40 +0.20 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 5.18 +0.13 243 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.90 +0.20 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.65 +0.20 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.40 +0.19 0 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 4.15 +0.20 0 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.90 +0.20 0 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.74 +0.29 210 0 415 0
30DEC25 8.00 C 0.00 0.00 0.00 3.41 +0.21 121 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 3.23 +0.27 177 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.90 +0.11 0 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.65 +0.12 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.46 +0.25 128 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 2.22 +0.27 121 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.90 +0.19 0 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.66 +0.16 57 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.44 +0.23 72 0 85 0
30DEC25 10.50 C 0.72 0.72 0.72 0.92 +0.19 41 3 298 -3
30DEC25 11.00 C 0.26 0.26 0.26 0.46 +0.14 33 15 102 -15
30DEC25 11.50 C 0.13 0.19 0.13 0.18 +0.08 38 16 354 +2
30DEC25 12.00 C 0.02 0.07 0.02 0.05 +0.03 39 40 345 +34
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 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 89 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.72 +0.25 125 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 5.22 +0.17 111 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.98 +0.28 108 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.66 +0.19 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.41 +0.19 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.95 +0.24 72 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.78 +0.21 90 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.43 +0.11 48 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 3.24 +0.26 70 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.93 +0.14 39 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.67 +0.14 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.50 +0.24 56 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.26 +0.26 52 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 2.01 +0.20 47 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.82 +0.18 50 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.60 +0.17 48 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 1.15 +0.11 41 0 781 0
29JAN26 11.00 C 0.00 0.00 0.00 0.84 +0.10 42 0 327 0
29JAN26 11.50 C 0.52 0.52 0.52 0.59 +0.08 43 15 149 0
29JAN26 12.00 C 0.34 0.34 0.34 0.40 +0.07 43 2 171 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.26 +0.05 44 0 77 0
29JAN26 13.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 31 0
29JAN26 14.00 C 0.08 0.08 0.08 0.06 +0.02 44 1 102 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 43 0 41 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 45 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
26FEB26 7.50 C 0.00 0.00 0.00 4.04 +0.25 71 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.78 +0.21 65 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 3.55 +0.23 64 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.24 +0.20 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.07 +0.27 57 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.77 +0.24 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.58 +0.22 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.37 +0.29 49 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 2.04 +0.05 36 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.85 +0.06 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.74 +0.23 45 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 1.35 +0.12 42 0 66 0
26FEB26 11.00 C 0.00 0.00 0.00 1.05 +0.09 42 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 0.82 +0.11 43 0 266 0
26FEB26 12.00 C 0.56 0.56 0.56 0.63 +0.09 44 2 359 0
26FEB26 12.50 C 0.00 0.00 0.00 0.47 +0.08 44 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.34 +0.06 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.24 +0.04 44 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.03 44 0 94 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 90 0
30MAR26 2.90 C 0.00 0.00 0.00 8.53 +0.21 107 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.44 +0.23 117 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.36 +0.23 129 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.26 +0.14 125 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 8.13 +0.22 89 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 8.03 +0.22 83 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.93 +0.22 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.86 +0.22 113 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.78 +0.15 120 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.69 +0.28 121 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.39 +0.26 112 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.29 +0.27 109 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 7.17 +0.25 98 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 7.04 +0.17 71 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.99 +0.25 101 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.88 +0.22 95 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.74 +0.21 59 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.69 +0.25 94 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.54 +0.11 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.51 +0.19 96 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 6.18 +0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.00 +0.29 82 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.72 +0.14 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.51 +0.25 75 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 5.22 +0.17 57 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 5.03 +0.18 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.79 +0.17 68 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.41 +0.06 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 4.22 +0.23 41 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 4.04 +0.25 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.78 +0.15 50 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.55 +0.13 49 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 3.24 +0.13 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.13 +0.25 51 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.77 +0.01 34 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.65 +0.20 45 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.37 +0.16 38 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.29 +0.26 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.00 +0.12 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.83 +0.11 41 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.55 +0.12 43 0 15 0
30MAR26 11.00 C 1.16 1.16 1.16 1.27 +0.09 44 5 70 +5
30MAR26 11.50 C 0.00 0.00 0.00 1.04 +0.09 44 0 53 0
30MAR26 12.00 C 0.00 0.00 0.00 0.84 +0.07 45 0 161 0
30MAR26 12.50 C 0.00 0.00 0.00 0.68 +0.07 45 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 +0.06 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 +0.03 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 60 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.02 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 7.78 +0.15 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.69 +0.19 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.58 +0.24 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.48 +0.20 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.40 +0.20 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.30 +0.22 72 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.18 +0.22 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.09 +0.22 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.99 +0.17 61 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.89 +0.18 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.80 +0.20 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.70 +0.19 59 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.61 +0.18 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.51 +0.19 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.27 +0.20 58 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.04 +0.25 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.81 +0.21 59 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.54 +0.16 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.31 +0.19 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.07 +0.19 49 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.85 +0.20 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.61 +0.20 48 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.37 +0.23 46 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.17 +0.22 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.92 +0.13 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 +0.16 46 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.53 +0.21 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.31 +0.13 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 3.11 +0.12 44 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.93 +0.13 44 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 +0.23 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.59 +0.15 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.42 +0.16 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.28 +0.09 45 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 +0.10 44 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.11 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 +0.10 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 +0.10 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.13 +0.09 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.07 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.84 +0.07 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 +0.06 46 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 +0.05 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.05 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 +0.04 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 +0.03 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.80 +0.17 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.70 +0.18 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.61 +0.18 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.51 +0.19 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.29 +0.19 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.04 +0.23 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.83 +0.23 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.57 +0.19 50 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.36 +0.23 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.12 +0.23 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.90 +0.23 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.68 +0.16 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.45 +0.14 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.27 +0.21 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.03 +0.12 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.86 +0.19 46 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.67 +0.12 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.49 +0.21 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 +0.12 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.14 +0.14 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.89 +0.04 43 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.82 +0.17 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 +0.13 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 +0.17 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 +0.11 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 +0.09 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 +0.09 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 +0.09 45 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 +0.09 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 +0.09 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 +0.07 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.07 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.06 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.06 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.99 +0.13 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 +0.11 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.15 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 +0.13 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 +0.11 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 +0.14 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.04 +0.13 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 +0.11 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.12 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 +0.13 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 +0.12 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 +0.11 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 +0.10 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 +0.07 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 +0.08 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 +0.09 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 +0.10 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 +0.09 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 +0.10 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 +0.11 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 +0.10 47 0 0 0
TOTAL CALL 99 16,739 +26
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 443 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 432 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 412 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 403 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 394 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 385 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 376 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 351 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 343 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 336 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 328 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 321 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 314 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 300 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 293 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 287 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 280 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 265 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 251 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 237 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 223 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 211 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 198 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 174 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 152 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 141 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
30DEC25 10.50 P 0.04 0.04 0.02 0.01 -0.01 38 24 650 -21
30DEC25 11.00 P 0.17 0.17 0.11 0.08 -0.04 39 31 271 +30
30DEC25 11.50 P 0.35 0.35 0.26 0.26 -0.14 35 35 85 +2
30DEC25 12.00 P 0.00 0.00 0.00 0.66 -0.15 43 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 1.10 -0.24 0 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.61 -0.23 57 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.10 -0.25 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.65 -0.19 108 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.10 -0.27 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.11 -0.26 116 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.60 -0.29 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.10 -0.29 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 44 0 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 137 0
29JAN26 9.75 P 0.10 0.10 0.10 0.08 -0.03 42 6 598 -6
29JAN26 10.00 P 0.15 0.15 0.15 0.13 -0.02 43 15 1,610 +7
29JAN26 10.50 P 0.00 0.00 0.00 0.24 -0.05 43 0 877 0
29JAN26 11.00 P 0.55 0.55 0.55 0.42 -0.07 43 1 123 +1
29JAN26 11.50 P 0.71 0.71 0.71 0.67 -0.09 44 2 133 +2
29JAN26 12.00 P 0.00 0.00 0.00 0.99 -0.12 45 0 82 0
29JAN26 12.50 P 0.00 0.00 0.00 1.36 -0.15 46 0 60 0
29JAN26 13.00 P 0.00 0.00 0.00 1.73 -0.22 44 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.10 -0.31 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.69 -0.15 53 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.18 -0.19 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.11 -0.26 53 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.60 -0.29 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.11 -0.28 62 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 19 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 44 0 16 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 0.00 45 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 -0.03 43 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.41 -0.05 43 0 345 0
26FEB26 11.00 P 0.62 0.62 0.62 0.60 -0.09 43 55 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.86 -0.10 43 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.18 -0.11 45 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.45 -0.22 41 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 1.93 -0.15 47 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.35 -0.16 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.79 -0.15 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.20 -0.19 48 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.73 -0.12 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.16 -0.21 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.16 -0.23 59 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 46 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.03 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 -0.04 44 0 17 0
30MAR26 9.75 P 0.37 0.37 0.37 0.33 -0.04 44 3 331 -3
30MAR26 10.00 P 0.00 0.00 0.00 0.40 -0.05 44 0 51 0
30MAR26 10.50 P 0.66 0.66 0.66 0.57 -0.07 44 9 48 0
30MAR26 11.00 P 0.00 0.00 0.00 0.80 -0.07 44 0 54 0
30MAR26 11.50 P 0.00 0.00 0.00 1.06 -0.09 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.36 -0.11 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.72 -0.05 46 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.07 -0.17 46 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 2.49 -0.13 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.91 -0.16 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.36 -0.17 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.79 -0.15 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.17 -0.31 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.73 -0.17 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.18 -0.22 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29JUN26 6.25 P 0.06 0.06 0.06 0.03 -0.01 45 3 6 +3
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.02 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.02 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.03 45 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 -0.03 45 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 -0.04 45 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 -0.04 45 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.05 45 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 -0.08 44 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.19 -0.08 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.45 -0.10 45 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.75 -0.11 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.10 -0.11 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 -0.12 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.82 -0.14 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 -0.18 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.62 -0.13 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 -0.12 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.47 -0.18 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 -0.08 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.38 -0.11 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.03 46 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 -0.06 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 -0.07 45 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 -0.08 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 -0.08 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.09 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 -0.11 46 0 0 0
29SEP26 12.50 P 2.55 2.55 2.55 2.45 -0.12 46 15 15 +15
29SEP26 13.00 P 2.91 2.91 2.91 2.81 -0.11 47 15 30 +15
29SEP26 13.50 P 0.00 0.00 0.00 3.15 -0.11 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 -0.09 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.94 -0.07 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 -0.10 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 -0.14 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.19 -0.12 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 -0.10 50 0 0 0
30DEC26 8.00 P 0.54 0.54 0.54 0.54 -0.03 46 10 19 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 -0.03 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 -0.03 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.03 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.81 -0.04 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 -0.05 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 -0.06 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.09 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 -0.10 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.43 -0.10 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.80 -0.12 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 -0.12 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.59 -0.09 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 -0.15 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.40 -0.13 49 0 0 0
TOTAL PUT 224 22,300 +55
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$ 5.14
30DEC25 2.30 C 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.14 -0.08 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.74 -0.08 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.64 -0.08 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.56 -0.06 166 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 -0.08 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 -0.07 97 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.85 -0.07 79 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.74 -0.08 0 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.66 -0.06 75 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.54 -0.08 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.46 -0.06 55 0 20 -2
30DEC25 4.80 C 0.00 0.00 0.00 0.34 -0.08 0 0 60 -3
30DEC25 4.90 C 0.00 0.00 0.00 0.25 -0.07 28 0 0 0
30DEC25 5.00 C 0.18 0.18 0.18 0.17 -0.06 30 10 120 -10
30DEC25 5.25 C 0.02 0.02 0.02 0.03 -0.04 26 50 270 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,609 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 479 0
30DEC25 6.25 C 0.01 0.01 0.01 0.01 0.00 86 30 727 -30
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 167 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 186 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 203 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 219 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 226 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 234 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.06 -0.07 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.96 -0.07 35 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 -0.13 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 -0.05 40 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.61 -0.06 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.49 -0.11 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.43 -0.07 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.30 -0.05 33 0 142 0
29JAN26 5.25 C 0.19 0.19 0.17 0.17 -0.05 32 10 447 +10
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 643 0
29JAN26 5.75 C 0.06 0.06 0.06 0.05 -0.02 34 76 483 +76
29JAN26 6.00 C 0.04 0.04 0.04 0.02 -0.02 33 128 875 -29
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 766 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,056 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29JAN26 8.75 C 0.01 0.01 0.01 0.01 0.00 79 40 0 -40
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.96 -0.11 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.89 -0.09 32 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.66 -0.06 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 30 0
26FEB26 5.25 C 0.27 0.27 0.27 0.27 -0.04 35 7 331 0
26FEB26 5.50 C 0.18 0.18 0.18 0.19 -0.02 37 38 226 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.03 36 0 465 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 487 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.01 37 0 1,001 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 38 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.97 -0.09 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.90 -0.02 57 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.79 -0.04 49 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 -0.05 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 -0.08 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.38 -0.08 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.30 -0.10 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.21 -0.07 37 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 -0.08 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.96 -0.06 38 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.85 -0.08 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.76 -0.02 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.67 -0.04 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.06 36 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 -0.04 38 0 113 0
30MAR26 5.50 C 0.28 0.28 0.28 0.28 -0.03 38 50 708 -30
30MAR26 5.75 C 0.00 0.00 0.00 0.20 -0.04 38 0 164 0
30MAR26 6.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 76 0
30MAR26 6.25 C 0.14 0.14 0.14 0.10 -0.02 38 55 123 0
30MAR26 6.50 C 0.11 0.11 0.11 0.07 -0.02 38 112 262 +80
30MAR26 6.75 C 0.09 0.09 0.09 0.05 -0.01 38 118 243 +118
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 40 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 371 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 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 -0.09 40 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.83 -0.09 40 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.74 -0.09 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.66 -0.08 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.57 -0.09 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.49 -0.08 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.41 -0.08 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.33 -0.08 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.25 -0.08 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 -0.08 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 -0.06 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 -0.06 39 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.80 -0.05 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 -0.05 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.70 -0.04 40 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 -0.06 41 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 -0.04 41 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.42 -0.04 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 -0.04 41 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.02 41 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.06 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 -0.07 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.07 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.06 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 -0.06 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 -0.06 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.07 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.99 -0.04 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 -0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.04 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 -0.04 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 -0.04 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.03 44 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.03 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.02 43 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.53 -0.05 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.47 -0.04 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 -0.04 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 -0.05 44 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.06 44 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 -0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.05 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.06 45 0 5 0
30DEC26 6.50 C 0.63 0.63 0.63 0.56 -0.06 45 6 14 -6
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.06 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.06 45 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
TOTAL CALL 730 28,095 +134
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 307 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 279 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 265 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 252 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 239 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 226 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 214 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 191 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 180 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 159 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 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 57 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
30DEC25 5.00 P 0.02 0.02 0.02 0.03 +0.01 31 7 296 0
30DEC25 5.25 P 0.13 0.13 0.13 0.14 +0.05 27 2 641 0
30DEC25 5.50 P 0.37 0.37 0.37 0.37 +0.08 39 5 739 -5
30DEC25 5.75 P 0.60 0.60 0.60 0.62 +0.08 58 12 311 -571
30DEC25 6.00 P 0.00 0.00 0.00 0.87 +0.07 74 0 139 -341
30DEC25 6.25 P 0.00 0.00 0.00 1.14 +0.09 111 0 91 0
30DEC25 6.50 P 0.00 0.00 0.00 1.39 +0.10 128 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 +0.08 117 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 +0.07 129 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.12 +0.07 141 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 +0.11 203 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.63 +0.06 181 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.87 +0.05 173 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.14 +0.07 216 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.37 +0.07 192 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.65 +0.08 250 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.91 +0.09 272 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.12 +0.05 218 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.39 +0.07 266 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.62 +0.05 234 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.91 +0.09 308 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 36 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 35 0 45 0
29JAN26 4.60 P 0.04 0.04 0.04 0.04 0.00 34 1 123 +1
29JAN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 34 0 83 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 0.00 34 0 56 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 33 0 365 0
29JAN26 5.00 P 0.14 0.15 0.14 0.14 +0.01 32 26 528 +26
29JAN26 5.25 P 0.00 0.00 0.00 0.27 +0.02 33 0 514 0
29JAN26 5.50 P 0.45 0.46 0.45 0.45 +0.04 35 90 842 +5
29JAN26 5.75 P 0.65 0.65 0.65 0.66 +0.06 38 10 828 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 +0.06 41 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 +0.07 48 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.39 +0.08 55 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 +0.11 68 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 +0.05 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.16 +0.10 81 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.41 +0.11 87 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.65 +0.08 88 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.90 +0.08 93 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.14 +0.06 94 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.42 +0.09 110 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.65 +0.07 107 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.92 +0.09 119 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 0.00 36 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.01 37 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 0.00 35 0 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.12 +0.01 36 0 228 0
26FEB26 4.80 P 0.14 0.14 0.14 0.15 +0.01 35 1 881 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.02 36 0 538 0
26FEB26 5.00 P 0.23 0.23 0.23 0.22 +0.02 34 190 634 +126
26FEB26 5.25 P 0.00 0.00 0.00 0.36 +0.03 36 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.05 38 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.93 +0.06 39 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.16 +0.07 42 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 +0.08 48 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 +0.09 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 +0.10 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.16 +0.10 62 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.41 +0.11 67 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.65 +0.08 69 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.90 +0.08 72 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.15 +0.07 76 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 37 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 38 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 38 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 37 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 37 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 36 0 35 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 37 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.01 36 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.02 37 0 179 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 +0.03 38 0 36 0
30MAR26 5.00 P 0.30 0.30 0.30 0.31 +0.03 37 2 856 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.44 +0.03 37 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.61 +0.04 39 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 +0.05 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 +0.06 41 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.18 +0.04 39 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.06 44 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 +0.07 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.08 51 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.08 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 +0.09 56 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.08 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 +0.09 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.07 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.42 +0.09 72 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.65 +0.07 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.92 +0.09 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.13 +0.06 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.39 +0.07 76 0 0 0
29JUN26 3.30 P 0.04 0.04 0.04 0.03 0.00 40 10 42 +10
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.01 41 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.02 40 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.02 40 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.02 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 +0.04 41 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.04 41 0 311 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 +0.05 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 +0.06 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.05 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 +0.06 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.05 45 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.08 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.05 47 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.08 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.07 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.08 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.42 +0.09 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.65 +0.07 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.92 +0.09 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 +0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.39 +0.07 59 0 0 0
29SEP26 4.10 P 0.26 0.26 0.26 0.26 0.00 43 5 5 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.01 43 0 90 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.02 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.02 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.02 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.02 43 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 43 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 +0.03 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.03 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 +0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.06 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 +0.05 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 +0.06 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.05 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 +0.06 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.06 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.06 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.05 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.06 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.06 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.43 +0.05 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.66 +0.05 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.92 +0.08 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.13 +0.06 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.39 +0.07 51 0 3 0
30DEC26 4.10 P 0.35 0.35 0.35 0.35 0.00 43 10 50 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.02 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.01 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.01 44 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.02 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.02 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.02 44 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.02 44 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.02 44 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.04 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.03 46 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 +0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.03 47 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.03 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.04 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 +0.05 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.05 48 0 0 0
TOTAL PUT 371 26,161 -732
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$ 53.12
30DEC25 29.00 C 0.00 0.00 0.00 24.29 +0.10 253 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.14 -0.25 154 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.14 -0.06 144 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.14 -0.05 134 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.56 +0.37 253 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.14 -0.05 115 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.14 -0.06 106 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.14 -0.06 96 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 16.48 +0.28 192 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.14 -0.06 73 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.14 -0.06 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.12 -0.08 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 11.14 -0.06 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 10.17 -0.02 77 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 9.14 -0.06 0 0 66 0
30DEC25 45.00 C 0.00 0.00 0.00 8.14 -0.06 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 7.14 -0.05 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 6.14 -0.06 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 5.15 -0.06 32 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 4.12 -0.09 0 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 3.13 -0.08 0 0 118 0
30DEC25 52.50 C 0.00 0.00 0.00 0.74 -0.14 11 0 253 0
30DEC25 55.00 C 0.03 0.03 0.03 0.01 -0.02 13 30 1,890 -30
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,336 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.25 -0.02 28 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.59 +0.28 56 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.26 +0.03 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.26 -0.31 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 7.27 -0.06 18 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.46 +0.12 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.45 +0.07 25 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.34 -0.12 13 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 1.48 -0.07 15 0 293 0
29JAN26 55.00 C 0.00 0.00 0.00 0.47 -0.05 16 0 583 0
29JAN26 57.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 148 0
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 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.56 +0.05 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.59 +0.07 38 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.65 +0.10 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.63 +0.06 30 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.62 +0.16 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.62 -0.06 23 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.57 +0.19 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.45 -0.05 12 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.65 -0.02 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.92 -0.02 16 0 322 0
26FEB26 55.00 C 0.83 0.83 0.78 0.83 -0.02 16 52 280 +51
26FEB26 57.50 C 0.00 0.00 0.00 0.31 0.00 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 0.00 17 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.36 +0.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.18 -0.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.14 -0.06 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.14 -0.19 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.56 +0.20 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.14 -0.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.28 -0.23 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.14 -0.29 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.48 +0.04 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.32 -0.09 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.15 -0.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.18 -0.34 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.56 +0.03 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.59 +0.05 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.27 -0.28 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.65 +0.08 24 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 8.63 +0.03 21 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.62 -0.01 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 6.62 -0.06 16 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 5.59 -0.06 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.77 -0.05 15 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.25 +0.20 19 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.39 -0.04 16 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.26 -0.03 17 0 268 0
30MAR26 57.50 C 0.67 0.67 0.67 0.63 -0.01 17 25 102 +25
30MAR26 60.00 C 0.00 0.00 0.00 0.26 -0.01 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 0.03 -0.01 17 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 19.67 +0.34 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.69 +0.18 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.26 -0.34 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.48 -0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.32 -0.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.32 -0.09 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.38 -0.14 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.56 -0.35 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.59 -0.24 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.62 -0.27 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.73 -0.08 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.86 -0.18 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.02 -0.19 15 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.21 -0.26 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.44 -0.10 17 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.72 -0.10 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.04 -0.10 17 0 1,286 0
29JUN26 52.50 C 0.00 0.00 0.00 3.55 -0.11 18 0 1,828 0
29JUN26 55.00 C 0.00 0.00 0.00 2.40 -0.09 18 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 1.54 -0.09 18 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.99 -0.07 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.60 -0.05 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.52 -0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.62 -0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.73 -0.10 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.86 -0.07 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.01 -0.07 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.21 -0.06 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.42 -0.06 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.67 -0.06 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.96 -0.06 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.28 -0.06 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.66 -0.06 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.25 -0.06 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.13 -0.05 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.24 -0.05 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.58 -0.06 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.13 -0.04 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.02 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.97 -0.07 13 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.15 -0.07 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.37 -0.07 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.61 -0.06 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.88 -0.06 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.18 -0.06 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.51 -0.06 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.88 -0.06 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.47 -0.07 20 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 4.92 -0.06 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.81 -0.04 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 -0.05 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.16 -0.04 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 -0.06 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.22 -0.03 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
TOTAL CALL 107 11,984 +46
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
30DEC25 52.50 P 0.16 0.16 0.16 0.12 -0.04 13 1 191 0
30DEC25 55.00 P 0.00 0.00 0.00 1.91 +0.05 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 4.41 -0.04 36 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.90 +0.04 48 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 9.41 -0.09 65 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.90 +0.08 74 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.38 +0.06 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.88 +0.06 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.38 +0.06 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.90 +0.08 117 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 28 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 20 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 17 0 194 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 163 0
29JAN26 50.00 P 0.00 0.00 0.00 0.15 0.00 16 0 96 0
29JAN26 52.50 P 0.79 0.88 0.79 0.77 0.00 16 8 178 +8
29JAN26 55.00 P 2.45 2.45 2.45 2.27 +0.03 17 1 231 0
29JAN26 57.50 P 0.00 0.00 0.00 4.52 +0.05 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 6.90 -0.12 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.41 -0.19 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.20 +0.38 50 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.43 +0.11 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.88 +0.06 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.38 +0.06 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.90 +0.08 55 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 0.00 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 0.00 16 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 +0.02 16 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.35 +0.02 16 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 1.12 +0.04 17 0 160 0
26FEB26 55.00 P 0.00 0.00 0.00 2.56 +0.06 17 0 75 0
26FEB26 57.50 P 0.00 0.00 0.00 4.59 +0.04 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.02 0.00 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.44 -0.16 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.20 +0.29 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.81 +0.49 47 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.88 +0.06 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.38 +0.06 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.05 +0.23 53 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 36 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 28 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 0.02 +0.01 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 17 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 0.00 17 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 0.00 17 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.41 +0.01 17 0 66 0
30MAR26 50.00 P 0.73 0.73 0.73 0.62 +0.01 17 25 146 +25
30MAR26 52.50 P 0.00 0.00 0.00 1.48 +0.02 17 0 106 0
30MAR26 55.00 P 0.00 0.00 0.00 2.88 +0.04 18 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 4.80 +0.05 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.11 +0.06 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.54 -0.06 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.20 +0.29 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.81 +0.49 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.88 +0.06 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.42 +0.10 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.05 +0.23 45 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 0.01 -0.01 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 0.00 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 23 0
29JUN26 46.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 -0.03 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.79 -0.04 19 0 11 0
29JUN26 49.00 P 0.00 0.00 0.00 1.04 -0.04 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.34 -0.04 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.34 -0.04 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 3.70 -0.03 19 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 5.40 -0.03 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.44 +0.01 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 9.73 +0.03 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.20 +0.29 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.81 +0.38 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.98 +0.14 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.49 +0.16 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.05 +0.23 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 0.00 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 0.00 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.55 0.00 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 0.00 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.92 0.00 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.43 0.00 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.74 0.00 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.11 0.00 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.19 +0.01 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.57 +0.02 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.20 +0.02 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.05 +0.02 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.12 +0.04 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.33 0.00 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.82 +0.06 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.18 -0.03 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.61 +0.03 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.05 +0.03 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.60 0.00 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.22 0.00 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 0.00 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.78 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.12 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.50 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.61 +0.01 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.98 +0.02 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.58 +0.02 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.39 +0.03 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.38 +0.03 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.55 +0.04 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.89 +0.05 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.39 +0.07 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.69 -0.01 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.05 -0.02 28 0 0 0
TOTAL PUT 35 5,529 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.70
30DEC25 52.50 C 0.00 0.00 0.00 29.23 -0.55 111 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.73 -0.55 95 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.50 -0.28 162 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.73 -0.56 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.40 -0.39 118 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.73 -0.56 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.24 -0.55 54 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.89 -0.40 74 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.24 -0.85 33 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.74 -0.56 22 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 4.25 -0.55 18 0 351 0
30DEC25 80.00 C 0.00 0.00 0.00 1.89 -0.47 16 0 913 0
30DEC25 82.50 C 0.49 0.49 0.43 0.46 -0.25 18 120 1,677 -45
30DEC25 85.00 C 0.11 0.11 0.11 0.05 -0.06 19 4 1,676 -4
30DEC25 87.50 C 0.06 0.06 0.03 0.01 0.00 23 190 1,633 +180
30DEC25 90.00 C 0.04 0.04 0.04 0.01 0.00 31 10 3,319 -10
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 480 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.50 -0.62 57 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.54 +0.10 73 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.40 -0.55 30 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.81 -0.48 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.38 -1.05 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.97 -0.36 25 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 9.87 -0.56 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.21 -0.49 22 0 40 0
29JAN26 77.50 C 5.41 5.41 5.41 5.24 -0.45 24 30 424 0
29JAN26 80.00 C 3.69 3.69 3.69 3.55 -0.39 24 30 561 -7
29JAN26 82.50 C 0.00 0.00 0.00 2.26 -0.32 24 0 1,019 0
29JAN26 85.00 C 0.00 0.00 0.00 1.40 -0.22 25 0 738 0
29JAN26 87.50 C 0.91 0.91 0.91 0.78 -0.18 25 15 622 0
29JAN26 90.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 621 0
29JAN26 92.50 C 0.00 0.00 0.00 0.19 -0.07 25 0 3,128 0
29JAN26 95.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.53 -1.15 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.70 +0.13 55 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.62 -0.33 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.10 -0.55 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.68 -0.75 25 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.71 -0.10 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.41 -0.42 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.03 -0.23 25 0 0 0
26FEB26 77.50 C 6.39 6.39 6.39 6.10 -0.42 24 30 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 4.55 -0.35 25 0 428 0
26FEB26 82.50 C 0.00 0.00 0.00 3.29 -0.30 25 0 573 0
26FEB26 85.00 C 0.00 0.00 0.00 2.35 -0.22 25 0 425 0
26FEB26 87.50 C 0.00 0.00 0.00 1.63 -0.18 26 0 301 0
26FEB26 90.00 C 1.18 1.18 1.18 1.06 -0.13 26 30 205 -30
26FEB26 92.50 C 0.00 0.00 0.00 0.67 -0.09 26 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.40 -0.07 25 0 1,869 0
26FEB26 97.50 C 0.00 0.00 0.00 0.24 -0.04 26 0 120 0
26FEB26 100.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 72 0
26FEB26 102.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -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 29.69 -0.29 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.22 -0.82 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.81 -0.87 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.70 -0.51 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.85 -0.50 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.10 -0.83 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.17 -0.66 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.71 -0.71 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.99 -0.30 28 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.93 -0.45 27 0 2 0
30MAR26 77.50 C 7.67 7.67 7.49 7.49 -0.31 28 33 309 +33
30MAR26 80.00 C 0.00 0.00 0.00 5.95 -0.34 28 0 430 0
30MAR26 82.50 C 4.87 4.96 4.79 4.79 -0.25 29 210 555 +120
30MAR26 85.00 C 3.85 3.85 3.84 3.77 -0.22 29 60 1,538 +30
30MAR26 87.50 C 3.04 3.11 3.04 2.97 -0.18 29 90 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.25 -0.15 29 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.68 -0.11 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.23 -0.09 29 0 237 0
30MAR26 97.50 C 1.17 1.17 1.17 0.89 -0.07 29 20 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.64 -0.05 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.45 -0.04 29 0 116 0
30MAR26 105.00 C 0.59 0.59 0.59 0.32 -0.02 29 2 73 -2
30MAR26 107.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.03 -0.01 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 25.21 -0.47 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.70 -0.51 29 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.85 -0.59 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.28 +0.09 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.22 +0.07 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.71 +0.47 33 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.27 -0.18 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.70 -0.10 29 0 123 0
29JUN26 77.50 C 0.00 0.00 0.00 9.14 -0.30 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.20 +0.18 31 0 249 0
29JUN26 82.50 C 6.79 6.93 6.76 6.76 -0.17 30 90 278 +60
29JUN26 85.00 C 5.90 5.90 5.90 5.76 -0.14 30 30 330 +16
29JUN26 87.50 C 0.00 0.00 0.00 4.90 -0.11 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.13 -0.12 30 0 1,526 0
29JUN26 92.50 C 3.57 3.64 3.57 3.42 -0.08 30 90 224 +90
29JUN26 95.00 C 0.00 0.00 0.00 2.82 -0.08 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.32 -0.06 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.88 -0.05 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.55 -0.03 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.21 -0.02 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.98 -0.02 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.40 0.00 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.32 0.00 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.20 0.00 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 0.00 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.25 -0.43 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.77 +0.56 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.95 -0.09 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.70 +0.54 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.49 +0.19 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.82 +0.23 32 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.75 -0.23 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.23 -0.31 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.90 -0.27 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.86 -0.08 31 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.59 -0.22 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.55 -0.21 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.68 -0.18 30 0 10 0
29SEP26 90.00 C 5.79 5.79 5.79 5.83 -0.17 30 30 47 0
29SEP26 92.50 C 5.13 5.13 5.13 5.14 -0.14 30 30 563 0
29SEP26 95.00 C 4.54 4.66 4.54 4.56 -0.06 31 90 101 +48
29SEP26 97.50 C 0.00 0.00 0.00 4.05 -0.05 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.59 -0.05 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.13 -0.08 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.70 -0.08 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 +0.02 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 1.72 +0.01 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 +0.01 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.28 +0.01 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 -0.02 31 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 25.73 -0.40 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.77 -0.19 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.45 -0.41 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.70 -0.35 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.09 -0.22 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.40 -0.33 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.92 -0.29 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.52 -0.28 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.26 -0.23 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.04 -0.23 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.97 -0.19 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.94 -0.18 30 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 8.04 -0.14 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.19 -0.14 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.42 -0.11 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.74 -0.10 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.15 -0.09 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.65 -0.07 30 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.19 -0.06 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.80 -0.05 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.38 -0.04 31 0 3 0
TOTAL CALL 1,234 65,540 +479
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 19 0 1,002 0
30DEC25 80.00 P 0.00 0.00 0.00 0.21 +0.07 19 0 3,670 0
30DEC25 82.50 P 0.00 0.00 0.00 1.28 +0.31 20 0 3,658 0
30DEC25 85.00 P 3.16 3.61 3.16 3.42 +0.52 25 127 7,408 -57
30DEC25 87.50 P 5.88 5.88 5.88 5.96 +0.71 40 10 826 -10
30DEC25 90.00 P 0.00 0.00 0.00 8.55 +0.57 57 0 915 -83
30DEC25 92.50 P 10.90 10.90 10.90 10.91 +0.47 59 180 1,193 -178
30DEC25 95.00 P 13.40 13.40 13.40 13.47 +0.34 74 269 541 -269
30DEC25 97.50 P 0.00 0.00 0.00 15.84 +0.34 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.38 +0.10 83 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 20.88 +0.02 91 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.40 -0.03 102 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.16 +0.15 135 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.39 0.00 116 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.80 -0.36 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.38 +0.63 128 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.80 +0.18 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.39 +0.45 143 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.91 +0.46 153 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.39 +0.47 156 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.87 +0.44 158 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 0.12 0.12 0.12 0.06 +0.01 25 7 696 +7
29JAN26 72.50 P 0.23 0.23 0.23 0.16 +0.01 25 5 521 -5
29JAN26 75.00 P 0.46 0.46 0.43 0.42 +0.04 25 15 486 +15
29JAN26 77.50 P 0.95 0.95 0.95 0.92 +0.08 25 10 672 +10
29JAN26 80.00 P 0.00 0.00 0.00 1.70 +0.10 25 0 1,033 0
29JAN26 82.50 P 2.95 2.95 2.95 2.95 +0.21 25 30 1,319 0
29JAN26 85.00 P 4.47 4.50 4.47 4.59 +0.33 26 42 438 +42
29JAN26 87.50 P 6.28 6.28 6.28 6.55 +0.41 27 10 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.77 +0.47 29 0 103 0
29JAN26 92.50 P 0.00 0.00 0.00 11.17 +0.52 33 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.52 +0.39 35 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.89 +0.39 35 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.69 +0.41 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.91 +0.05 43 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.40 -0.03 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.37 +0.36 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.63 +0.05 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.25 +0.09 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.38 +0.63 59 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 261 0
26FEB26 67.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.53 +0.06 26 0 93 0
26FEB26 75.00 P 0.00 0.00 0.00 0.97 +0.09 26 0 480 0
26FEB26 77.50 P 0.00 0.00 0.00 1.60 +0.10 25 0 925 0
26FEB26 80.00 P 2.50 2.50 2.50 2.57 +0.20 26 125 643 +51
26FEB26 82.50 P 0.00 0.00 0.00 3.82 +0.27 26 0 372 0
26FEB26 85.00 P 0.00 0.00 0.00 5.37 +0.32 26 0 158 0
26FEB26 87.50 P 0.00 0.00 0.00 7.20 +0.40 27 0 65 0
26FEB26 90.00 P 0.00 0.00 0.00 9.22 +0.92 28 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.45 +0.49 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.67 +0.42 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.29 +0.55 35 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.69 +0.41 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.92 +0.06 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.40 -0.03 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.37 +0.36 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 31 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 0.07 +0.01 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.49 +0.06 29 0 407 0
30MAR26 70.00 P 0.00 0.00 0.00 0.82 +0.08 29 0 255 0
30MAR26 72.50 P 0.00 0.00 0.00 1.26 +0.09 29 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.87 +0.12 28 0 837 0
30MAR26 77.50 P 2.60 2.60 2.60 2.71 +0.18 29 4 906 -4
30MAR26 80.00 P 3.58 3.70 3.58 3.73 +0.23 28 60 6,878 -30
30MAR26 82.50 P 4.84 4.97 4.84 5.04 +0.30 29 78 1,414 0
30MAR26 85.00 P 6.31 6.50 6.31 6.54 +0.34 29 122 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 7.84 -0.08 27 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.19 +0.45 31 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 12.20 +0.46 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.30 +0.42 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.66 +0.53 34 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.69 +0.19 32 0 92 0
30MAR26 102.50 P 0.00 0.00 0.00 20.92 +0.06 30 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.67 +0.24 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.37 +0.36 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.63 +0.05 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.25 +0.09 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.43 +0.68 42 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.90 +0.28 43 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.44 +0.50 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.91 +0.46 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.39 +0.47 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.87 +0.44 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 +0.05 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.52 +0.08 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 +0.07 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.10 +0.05 29 0 2,740 0
29JUN26 67.50 P 0.00 0.00 0.00 1.57 +0.10 29 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 +0.14 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.89 +0.17 29 0 169 0
29JUN26 75.00 P 3.75 3.75 3.75 3.76 +0.22 29 30 2,146 0
29JUN26 77.50 P 4.72 4.80 4.72 4.80 +0.23 29 60 168 +30
29JUN26 80.00 P 5.84 6.00 5.84 6.00 +0.26 29 103 346 +82
29JUN26 82.50 P 7.37 7.37 7.37 7.35 +0.28 29 30 304 +30
29JUN26 85.00 P 8.75 8.90 8.75 8.90 +0.33 30 126 584 +96
29JUN26 87.50 P 0.00 0.00 0.00 10.55 +0.35 30 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 12.15 +0.10 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.34 +0.45 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.51 +0.42 28 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.19 +0.29 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.55 +0.53 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.78 +0.68 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.76 +0.28 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.00 +0.35 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.22 +0.36 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.59 +0.37 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.93 +0.13 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.32 -0.11 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.75 +0.38 36 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.92 +0.09 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.48 +0.31 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.87 +0.40 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.86 +0.09 31 0 49 0
29SEP26 60.00 P 0.00 0.00 0.00 1.22 +0.12 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.67 +0.12 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.21 +0.15 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.87 +0.16 32 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.65 +0.20 32 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.53 +0.24 32 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.56 +0.25 32 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.70 +0.30 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.94 +0.30 32 0 802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.34 +0.35 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.80 +0.36 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.43 +0.40 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 14.10 +0.42 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.92 +0.44 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.45 +0.13 32 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.27 -0.01 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.65 +0.36 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.50 +0.12 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.04 +0.51 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.26 +0.54 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.47 +0.49 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.63 +0.43 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.97 +0.37 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.82 -0.14 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.50 +0.16 37 0 0 0
30DEC26 57.50 P 1.42 1.42 1.42 1.27 +0.14 31 10 15 +10
30DEC26 60.00 P 0.00 0.00 0.00 1.65 +0.13 30 0 5 0
30DEC26 62.50 P 2.08 2.08 2.08 2.21 +0.14 31 10 116 +10
30DEC26 65.00 P 0.00 0.00 0.00 2.85 +0.18 31 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.57 +0.22 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.41 +0.23 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.36 +0.27 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.40 +0.29 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.59 +0.33 31 0 37 0
30DEC26 80.00 P 9.00 9.00 9.00 8.83 +0.34 31 10 26 +10
30DEC26 82.50 P 0.00 0.00 0.00 10.24 +0.38 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.69 +0.39 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.29 +0.43 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.95 +0.44 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.71 +0.47 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.55 +0.47 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.45 +0.51 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.46 +0.51 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.49 +0.52 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.61 +0.54 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.77 +0.54 34 0 1 0
TOTAL PUT 1,473 71,633 -243
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$ 6.40
30DEC25 4.30 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30DEC25 6.25 C 0.14 0.14 0.14 0.17 -0.01 20 2 3 +2
30DEC25 6.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 700 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 341 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.52 0.00 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.43 -0.03 15 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29JAN26 6.50 C 0.08 0.08 0.08 0.08 -0.02 14 5 233 +2
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 75 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.47 -0.01 16 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.27 -0.02 15 0 30 0
26FEB26 6.50 C 0.13 0.13 0.13 0.14 -0.01 15 56 233 +56
26FEB26 6.75 C 0.00 0.00 0.00 0.06 -0.01 15 0 132 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 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 24 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 39 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 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 1.73 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.70 -0.04 10 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 -0.01 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.33 -0.01 16 0 100 0
30MAR26 6.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 356 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 16 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 17 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.77 -0.01 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 -0.02 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.58 -0.03 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.01 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 0.00 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 21 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 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.49 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 0.00 19 0 7 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 0.00 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 0.00 19 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 0.00 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 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 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.79 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 -0.03 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 -0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 63 7,746 +60
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 196 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 17 8 469 0
30DEC25 6.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 574 0
30DEC25 6.75 P 0.00 0.00 0.00 0.36 +0.02 31 0 461 -513
30DEC25 7.00 P 0.00 0.00 0.00 0.61 +0.02 47 0 289 0
30DEC25 7.25 P 0.00 0.00 0.00 0.86 +0.02 60 0 0 -26
30DEC25 7.50 P 0.00 0.00 0.00 1.11 +0.02 73 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.36 +0.02 85 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.61 +0.02 96 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.86 +0.02 107 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.11 +0.02 117 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.36 +0.02 126 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.61 +0.02 136 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.86 +0.02 145 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.11 +0.02 154 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.36 +0.02 162 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 46 0
29JAN26 6.25 P 0.06 0.06 0.06 0.06 0.00 15 20 240 +20
29JAN26 6.50 P 0.00 0.00 0.00 0.17 -0.01 15 0 473 0
29JAN26 6.75 P 0.00 0.00 0.00 0.37 +0.01 17 0 919 0
29JAN26 7.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 10 -62
29JAN26 7.25 P 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.37 +0.03 42 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.62 +0.03 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.87 +0.03 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.12 +0.02 57 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.37 +0.02 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.62 +0.02 66 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.87 +0.02 70 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.12 +0.02 74 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 16 0 30 0
26FEB26 6.00 P 0.04 0.04 0.04 0.04 +0.01 17 1 161 +1
26FEB26 6.25 P 0.00 0.00 0.00 0.10 +0.01 16 0 12 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 +0.02 16 0 61 0
26FEB26 6.75 P 0.00 0.00 0.00 0.39 +0.01 16 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.62 +0.02 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.87 +0.02 24 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.62 +0.02 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.87 +0.02 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.12 +0.02 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.37 +0.02 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.62 +0.02 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.87 +0.02 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.12 +0.02 59 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 28 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 0.03 +0.01 18 0 97 0
30MAR26 6.00 P 0.06 0.06 0.06 0.06 0.00 16 3 980 +3
30MAR26 6.25 P 0.00 0.00 0.00 0.13 0.00 16 0 693 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.01 16 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 +0.01 17 0 308 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 0.00 17 0 226 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 +0.02 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 +0.02 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.62 +0.02 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 +0.02 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.12 +0.02 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.37 +0.02 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.62 +0.02 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.87 +0.02 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.12 +0.02 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.37 +0.02 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 17 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 0.09 +0.01 16 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 0.00 16 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 +0.01 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.01 15 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 +0.01 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 +0.01 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 +0.01 0 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 +0.06 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 5.50 P 0.11 0.11 0.11 0.11 +0.01 19 25 245 +25
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 0.00 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 +0.02 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.01 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 +0.02 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.02 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 -0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 +0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 +0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.02 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.46 +0.02 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.71 +0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.20 +0.02 17 0 0 0
TOTAL PUT 57 10,190 -552
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$ 13.46
30DEC25 7.50 C 0.00 0.00 0.00 5.98 -0.08 213 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.74 -0.07 218 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.48 -0.01 192 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.24 -0.08 196 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.99 0.00 185 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.74 0.00 175 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.48 -0.01 152 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.32 +0.08 207 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.98 -0.01 133 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.73 -0.01 124 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.48 -0.01 116 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.99 +0.01 108 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.48 -0.01 83 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.98 0.00 67 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.49 0.00 57 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.99 -0.01 40 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 1,567 0
30DEC25 13.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 614 0
30DEC25 14.00 C 0.02 0.02 0.02 0.01 0.00 20 15 160 -15
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.76 0.00 70 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.51 -0.01 66 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.32 +0.05 80 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.99 -0.03 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.76 -0.01 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.52 -0.07 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.01 -0.08 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.51 -0.01 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.02 +0.01 30 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.51 +0.02 21 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.05 -0.01 20 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.60 -0.02 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.28 0.00 16 0 405 0
29JAN26 14.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 592 0
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 18 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.32 +0.03 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.03 -0.07 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.77 0.00 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.62 +0.02 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.04 -0.07 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.54 -0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.56 0.00 19 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.13 -0.02 20 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.74 -0.01 19 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.43 -0.02 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 0.00 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 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.59 +0.09 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.25 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.10 +0.08 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.32 +0.03 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 -0.07 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.77 -0.03 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.62 +0.02 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 0.00 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.60 +0.04 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 0.00 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.56 -0.02 17 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.14 -0.02 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.78 0.00 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.50 -0.01 19 0 152 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 -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 0.02 -0.01 19 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 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.26 -0.06 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.10 +0.08 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.32 +0.03 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.03 -0.07 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 -0.03 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.62 +0.02 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.11 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 +0.04 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 +0.01 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 +0.02 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 -0.04 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 0.00 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 0.00 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 20 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 5.10 +0.07 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.32 +0.03 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.07 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 -0.02 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 +0.02 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 0.00 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 0.00 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.01 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 0.00 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.32 +0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.07 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 -0.02 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 +0.02 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 -0.02 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 -0.01 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 +0.05 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 +0.04 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 +0.03 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
TOTAL CALL 15 6,190 -15
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 684 0
30DEC25 13.50 P 0.00 0.00 0.00 0.10 -0.01 11 0 1,305 0
30DEC25 14.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 26 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 0.00 16 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 350 0
29JAN26 13.50 P 0.25 0.27 0.25 0.26 -0.02 15 100 750 +100
29JAN26 14.00 P 0.00 0.00 0.00 0.61 0.00 16 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.05 -0.02 17 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.04 +0.01 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 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 55 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 0.00 17 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.70 0.00 18 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 1.12 0.00 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.56 -0.02 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.56 -0.05 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.05 +0.02 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.04 +0.01 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 44 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 0.00 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.68 -0.01 19 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.04 0.00 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 0.00 21 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.89 +0.01 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.36 +0.01 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 -0.01 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.31 -0.04 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.76 -0.03 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.77 -0.05 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.26 -0.07 31 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 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 0.00 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.57 +0.01 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.98 +0.01 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 0.00 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.89 +0.01 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 +0.03 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.01 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.38 +0.01 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 +0.01 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.36 +0.02 35 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 0.33 +0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.01 23 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 +0.02 24 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 +0.01 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 +0.02 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 +0.02 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 +0.02 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.47 +0.01 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 +0.01 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 +0.02 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 +0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 0.00 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.50 -0.01 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 0.00 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 0.00 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 0.00 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.01 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.92 +0.01 29 0 0 0
TOTAL PUT 100 10,061 +100
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$ 119.50
24DEC25 95.00 C 0.00 0.00 0.00 24.50 -0.31 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 22.00 -0.31 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 19.50 -0.31 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 17.00 -0.31 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 14.50 -0.31 0 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 12.00 -0.31 0 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 9.50 -0.60 0 0 0 -2
24DEC25 112.50 C 0.00 0.00 0.00 7.00 -0.31 0 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 4.50 -0.39 0 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 2.00 -0.48 0 0 0 -127
24DEC25 120.00 C 0.81 0.81 0.12 0.00 -0.77 0 197 1,274 -49
24DEC25 122.50 C 0.13 0.17 0.07 0.00 -0.11 0 72 565 -26
24DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,198 0
24DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
24DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
24DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 77.62 -0.45 347 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 76.52 -0.31 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 75.52 -0.31 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 74.55 -0.50 281 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 73.52 -0.31 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 72.52 -0.31 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 71.53 -0.30 226 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 70.53 -0.30 219 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 69.53 -0.30 212 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 67.28 -0.30 317 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 64.53 -0.30 176 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 62.03 -0.63 136 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 59.56 -0.51 204 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 57.03 -0.31 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 54.79 -0.38 242 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 52.04 -0.30 144 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 49.68 -0.49 197 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 47.15 -0.54 179 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 44.65 -0.43 168 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 42.30 -0.84 180 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 39.65 -1.21 146 0 4,923 0
30DEC25 82.50 C 0.00 0.00 0.00 37.13 -0.72 132 0 3,836 0
30DEC25 85.00 C 34.67 34.77 34.67 34.77 -0.33 143 1,000 4,844 +1,000
30DEC25 87.50 C 0.00 0.00 0.00 32.16 -0.92 118 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 30.43 +0.44 163 0 9,187 0
30DEC25 92.50 C 0.00 0.00 0.00 27.08 -0.50 83 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 25.29 +0.43 132 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 22.21 -0.82 86 0 2,014 0
30DEC25 100.00 C 21.30 21.30 21.30 20.14 -0.10 103 1 9,997 -1
30DEC25 102.50 C 0.00 0.00 0.00 17.05 -0.83 0 0 1,354 0
30DEC25 105.00 C 0.00 0.00 0.00 14.99 +0.13 74 0 10,948 0
30DEC25 107.50 C 0.00 0.00 0.00 12.06 -0.31 30 0 1,906 0
30DEC25 110.00 C 0.00 0.00 0.00 9.85 -0.25 48 0 3,398 0
30DEC25 112.50 C 0.00 0.00 0.00 7.32 -0.22 37 0 2,573 0
30DEC25 115.00 C 5.60 5.60 5.60 4.92 -0.32 29 12 16,235 0
30DEC25 117.50 C 0.00 0.00 0.00 2.88 -0.44 27 0 2,357 0
30DEC25 120.00 C 1.49 1.73 1.49 1.40 -0.40 26 140 3,796 +109
30DEC25 122.50 C 1.19 1.19 0.71 0.54 -0.29 25 456 4,783 +438
30DEC25 125.00 C 0.57 0.62 0.26 0.17 -0.15 25 876 6,033 +77
30DEC25 127.50 C 0.27 0.28 0.22 0.04 -0.07 25 103 3,024 -28
30DEC25 130.00 C 0.19 0.19 0.08 0.01 -0.02 26 93 6,623 +54
30DEC25 132.50 C 0.10 0.10 0.10 0.01 0.00 31 15 2,758 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,988 0
30DEC25 137.50 C 0.10 0.10 0.10 0.01 0.00 41 15 1,585 0
30DEC25 140.00 C 0.01 0.10 0.01 0.01 0.00 46 19 3,855 -4
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,700 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,627 0
30DEC25 147.50 C 0.01 0.01 0.01 0.01 0.00 60 35 422 -9
30DEC25 150.00 C 0.03 0.03 0.03 0.01 0.00 64 9 1,634 -9
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 181 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 362 0
30DEC25 165.00 C 0.02 0.02 0.02 0.01 0.00 88 10 661 -10
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 105 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 377 0
30DEC25 187.50 C 0.01 0.01 0.01 0.01 0.00 118 353 432 +30
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 127 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 130 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 133 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 139 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 144 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 150 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,040 0
02JAN26 97.50 C 0.00 0.00 0.00 22.21 -0.82 68 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 20.14 -0.10 83 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 17.08 -0.80 0 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 14.99 -0.35 60 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 12.10 -0.70 28 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 9.89 -0.22 39 0 2 0
02JAN26 112.50 C 0.00 0.00 0.00 7.51 -0.17 34 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 5.30 -0.38 31 0 0 0
02JAN26 117.50 C 0.00 0.00 0.00 3.43 -0.40 30 0 0 0
02JAN26 120.00 C 2.40 2.42 2.28 2.00 -0.37 29 23 56 +22
02JAN26 122.50 C 1.60 1.90 1.12 1.04 -0.34 28 220 232 +209
02JAN26 125.00 C 1.11 1.11 0.59 0.48 -0.24 28 20 142 0
02JAN26 127.50 C 0.40 0.40 0.40 0.20 -0.14 28 8 24 +8
02JAN26 130.00 C 0.00 0.00 0.00 0.07 -0.07 28 0 62 0
02JAN26 132.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 30 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
02JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 39.75 -1.11 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 37.26 -0.59 37 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 34.77 -0.33 36 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 32.49 -0.59 54 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 30.43 +0.22 62 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 27.75 +0.17 53 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 25.29 -0.22 49 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 22.41 -1.02 33 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 20.14 -0.50 37 0 22 0
29JAN26 102.50 C 0.00 0.00 0.00 17.82 -0.87 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 16.08 +0.62 42 0 69 0
29JAN26 107.50 C 0.00 0.00 0.00 13.92 +0.49 40 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 11.90 -0.34 39 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 9.98 -0.18 38 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 8.27 -0.24 37 0 5,541 0
29JAN26 117.50 C 7.00 7.00 7.00 6.86 -0.29 37 5 1,117 0
29JAN26 120.00 C 6.30 6.30 5.32 5.55 -0.25 37 126 1,487 -104
29JAN26 122.50 C 4.82 5.10 4.82 4.42 -0.27 37 12 1,301 +10
29JAN26 125.00 C 4.26 4.26 3.55 3.48 -0.24 37 133 4,775 +44
29JAN26 127.50 C 3.35 3.50 2.85 2.70 -0.21 37 62 1,562 +8
29JAN26 130.00 C 2.70 2.70 2.45 2.06 -0.18 36 13 2,850 +1
29JAN26 132.50 C 0.00 0.00 0.00 1.55 -0.16 36 0 853 0
29JAN26 135.00 C 1.50 1.50 1.50 1.15 -0.13 36 3 1,376 0
29JAN26 137.50 C 1.36 1.44 1.36 0.85 -0.10 36 38 747 -38
29JAN26 140.00 C 1.21 1.30 1.07 0.61 -0.09 36 170 4,050 +32
29JAN26 142.50 C 1.09 1.09 0.87 0.44 -0.06 36 67 237 -63
29JAN26 145.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 990 0
29JAN26 147.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 350 0
29JAN26 150.00 C 0.50 0.52 0.50 0.15 -0.03 36 9 1,160 0
29JAN26 152.50 C 0.56 0.56 0.51 0.10 -0.03 36 3 696 +3
29JAN26 155.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 948 0
29JAN26 157.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 468 0
29JAN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 944 0
29JAN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 2,952 0
26FEB26 80.00 C 0.00 0.00 0.00 39.98 -1.02 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 37.53 -1.04 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 35.50 -0.65 52 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.67 -0.87 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.93 +0.72 51 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 28.56 +0.93 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 26.00 -0.45 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.87 -0.52 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 20.67 -0.79 32 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 19.24 -0.95 39 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 17.81 +0.35 43 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 15.52 +0.19 40 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 14.13 +0.49 42 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 12.29 +0.21 40 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 10.69 -0.26 40 0 1,543 0
26FEB26 117.50 C 0.00 0.00 0.00 9.52 -0.18 41 0 196 0
26FEB26 120.00 C 0.00 0.00 0.00 8.22 -0.20 40 0 3,641 0
26FEB26 122.50 C 7.30 7.30 7.22 7.14 -0.15 40 99 412 0
26FEB26 125.00 C 0.00 0.00 0.00 6.12 -0.22 40 0 430 0
26FEB26 127.50 C 0.00 0.00 0.00 5.22 -0.27 40 0 498 0
26FEB26 130.00 C 5.07 5.07 5.07 4.42 -0.26 40 1 743 +1
26FEB26 132.50 C 0.00 0.00 0.00 3.73 -0.24 40 0 620 0
26FEB26 135.00 C 4.20 4.20 3.83 3.13 -0.22 40 47 524 +22
26FEB26 137.50 C 3.58 3.73 3.58 2.61 -0.20 40 127 907 +127
26FEB26 140.00 C 2.85 2.85 2.85 2.17 -0.18 40 7 285 -7
26FEB26 142.50 C 0.00 0.00 0.00 1.79 -0.16 40 0 419 0
26FEB26 145.00 C 2.20 2.20 2.20 1.48 -0.14 40 100 585 +97
26FEB26 147.50 C 1.80 1.80 1.80 1.21 -0.12 40 4 1,265 +4
26FEB26 150.00 C 0.00 0.00 0.00 0.99 -0.10 40 0 1,567 0
30MAR26 42.00 C 0.00 0.00 0.00 77.85 -0.30 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 76.86 -0.30 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 75.87 -0.30 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.87 -0.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 73.88 -0.31 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 72.89 -0.30 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.90 -0.30 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.91 -0.30 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.92 -0.30 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.44 -0.30 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.96 -0.30 47 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 62.48 -0.30 44 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 60.00 -0.31 40 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 57.52 -0.31 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.05 -0.30 41 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.58 -0.30 41 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 51.57 +1.15 78 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 47.65 -0.31 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.89 0.00 60 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.31 +0.17 54 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 41.46 +0.32 60 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.67 +0.10 52 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 36.16 -0.87 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 33.95 +0.40 48 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 31.97 +0.85 50 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 29.70 +0.64 48 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 27.21 +0.76 45 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 25.11 +0.72 44 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 23.32 +0.02 45 0 1,057 0
30MAR26 102.50 C 0.00 0.00 0.00 21.36 +0.23 44 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 19.50 +0.20 43 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 17.74 +0.68 43 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 15.14 -0.35 38 0 680 0
30MAR26 112.50 C 0.00 0.00 0.00 14.39 +0.37 42 0 1,230 0
30MAR26 115.00 C 0.00 0.00 0.00 12.72 -0.40 40 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 11.60 -0.13 41 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 10.41 -0.12 41 0 3,987 0
30MAR26 122.50 C 0.00 0.00 0.00 9.34 -0.11 41 0 2,292 0
30MAR26 125.00 C 0.00 0.00 0.00 8.30 -0.23 41 0 31,059 0
30MAR26 127.50 C 7.67 7.67 7.67 7.35 -0.31 41 55 2,279 +55
30MAR26 130.00 C 7.26 7.26 7.26 6.49 -0.30 41 120 4,761 +120
30MAR26 132.50 C 0.00 0.00 0.00 5.71 -0.29 41 0 1,413 0
30MAR26 135.00 C 6.10 6.25 6.10 5.01 -0.27 41 56 1,073 +56
30MAR26 137.50 C 0.00 0.00 0.00 4.39 -0.25 41 0 2,598 0
30MAR26 140.00 C 0.00 0.00 0.00 3.83 -0.24 41 0 2,256 0
30MAR26 142.50 C 0.00 0.00 0.00 3.34 -0.22 41 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 2.90 -0.20 41 0 3,648 0
30MAR26 147.50 C 0.00 0.00 0.00 2.51 -0.19 41 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.17 -0.18 41 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 1.88 -0.15 41 0 897 0
30MAR26 155.00 C 2.67 2.67 2.65 1.62 -0.14 41 100 2,131 +100
30MAR26 157.50 C 0.00 0.00 0.00 1.39 -0.13 41 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.19 -0.12 41 0 27,336 0
30MAR26 162.50 C 0.00 0.00 0.00 1.02 -0.11 41 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 0.87 -0.10 41 0 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.74 -0.09 40 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.63 -0.08 40 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.54 -0.07 41 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.39 -0.05 41 0 182 0
30MAR26 180.00 C 1.20 1.20 1.20 0.32 -0.06 40 2 249 +1
30MAR26 182.50 C 0.00 0.00 0.00 0.27 -0.04 40 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 390 0
30MAR26 187.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 1,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 0.00 40 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 78.18 -0.30 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 77.19 -0.31 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 76.21 -0.30 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 75.23 -0.30 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 74.25 -0.30 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 73.26 -0.31 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 72.28 -0.30 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 71.30 -0.30 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 70.32 -0.30 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.87 -0.30 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 65.42 -0.30 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.98 -0.31 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.55 -0.31 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.14 -0.30 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 56.37 +0.33 55 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.99 -0.31 53 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.62 -0.11 51 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 49.27 +0.30 50 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.94 -0.50 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.71 +0.30 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.77 -0.94 40 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.52 -0.68 40 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 38.08 +0.34 45 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 35.84 +0.01 43 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 34.59 +0.97 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 32.55 +1.51 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.52 -0.65 41 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.82 +0.84 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.47 -0.52 39 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 24.79 +0.51 43 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 22.81 -0.36 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.51 +0.41 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 20.06 -0.10 42 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 18.70 -0.09 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 17.09 -0.45 41 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 16.12 -0.06 42 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 15.01 -0.05 42 0 450 0
29JUN26 122.50 C 0.00 0.00 0.00 13.99 -0.07 42 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 13.06 -0.05 42 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 12.13 -0.09 42 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 11.20 -0.21 42 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 10.45 -0.20 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 9.72 -0.17 43 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 8.96 -0.16 43 0 606 0
29JUN26 140.00 C 0.00 0.00 0.00 8.26 -0.15 43 0 5,957 0
29JUN26 142.50 C 0.00 0.00 0.00 7.61 -0.14 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 7.00 -0.14 42 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.44 -0.13 42 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 5.91 -0.13 42 0 890 0
29JUN26 152.50 C 0.00 0.00 0.00 5.43 -0.12 42 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.98 -0.12 42 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 4.57 -0.11 42 0 271 0
29JUN26 160.00 C 0.00 0.00 0.00 4.19 -0.10 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.84 -0.09 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.52 -0.08 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.22 -0.08 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 2.95 -0.07 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.62 -0.07 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.39 -0.14 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.19 -0.06 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.06 -0.06 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.82 -0.06 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.71 -0.06 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.52 -0.05 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.39 -0.04 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.26 -0.04 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.15 -0.04 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.96 -0.03 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.80 -0.02 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.66 -0.03 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.45 -0.02 42 0 1,100 0
29SEP26 55.00 C 0.00 0.00 0.00 65.98 -0.31 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.61 -0.31 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 61.26 -0.31 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.94 -0.30 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.64 -0.30 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.38 -0.30 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.15 -0.30 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.96 -0.30 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.82 -0.29 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.71 -0.30 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.66 -0.29 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.66 -0.65 42 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 39.72 -0.58 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 37.83 -0.28 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.00 -0.74 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.22 -0.27 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.88 -0.07 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 31.19 -0.06 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.52 -0.09 43 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.74 -0.25 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.16 +0.16 42 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.12 -1.40 40 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 23.02 -0.30 41 0 211 0
29SEP26 112.50 C 0.00 0.00 0.00 22.09 -0.11 42 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 20.74 -0.26 41 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 19.59 -0.05 42 0 635 0
29SEP26 120.00 C 0.00 0.00 0.00 18.54 -0.05 42 0 558 0
29SEP26 122.50 C 17.97 17.97 17.97 17.56 -0.05 42 15 460 0
29SEP26 125.00 C 17.86 17.86 17.86 16.68 +0.18 42 1 240 +1
29SEP26 127.50 C 0.00 0.00 0.00 15.76 +0.14 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 14.94 -0.08 43 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 14.16 -0.07 43 0 213 0
29SEP26 135.00 C 14.00 14.00 14.00 13.44 -0.19 43 1 170 +1
29SEP26 137.50 C 0.00 0.00 0.00 12.66 -0.17 43 0 359 0
29SEP26 140.00 C 0.00 0.00 0.00 11.90 -0.16 43 0 184 0
29SEP26 142.50 C 0.00 0.00 0.00 11.19 -0.15 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 10.51 -0.15 43 0 124 0
29SEP26 147.50 C 10.30 10.30 10.30 9.88 -0.14 43 23 119 0
29SEP26 150.00 C 0.00 0.00 0.00 9.28 -0.13 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.71 -0.13 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.94 -0.36 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.67 -0.12 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 7.20 -0.11 43 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 6.55 -0.11 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.33 -0.11 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.76 -0.10 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.57 -0.09 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.22 -0.09 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.89 -0.09 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.45 -0.08 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.29 -0.08 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 3.91 -0.07 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.77 -0.07 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.43 -0.07 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.21 -0.16 42 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 3.10 -0.06 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.90 -0.06 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.72 -0.05 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.47 -0.13 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.17 -0.11 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.90 -0.04 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.67 -0.04 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.46 -0.04 42 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 66.62 -0.32 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.32 -0.33 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.05 -0.33 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 59.82 -0.33 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.61 -0.34 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.45 -0.35 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.33 -0.35 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.25 -0.35 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.21 -0.36 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.23 -0.36 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.29 -0.37 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.41 -0.37 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.57 -0.38 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.80 -0.38 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.07 -0.39 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.40 -0.39 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.79 -0.39 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.23 -0.39 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.72 -0.39 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.27 -0.39 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.87 -0.40 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.53 -0.39 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.24 -0.39 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.00 -0.39 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.61 0.00 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.63 -0.03 42 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 21.61 -0.03 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.64 -0.03 42 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 19.72 -0.04 42 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 18.82 -0.07 42 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 18.03 -0.09 43 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.19 -0.12 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.43 -0.14 43 0 5 0
30DEC26 137.50 C 0.00 0.00 0.00 15.62 -0.26 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 14.84 -0.35 43 0 24 0
30DEC26 142.50 C 0.00 0.00 0.00 14.09 -0.36 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.38 -0.35 43 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 12.71 -0.34 43 0 76 0
TOTAL CALL 5,076 387,990 +2,153
24DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
24DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
24DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
24DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
24DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
24DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 224 0
24DEC25 120.00 P 0.40 0.40 0.20 0.50 -0.41 0 81 0 -980
24DEC25 122.50 P 0.00 0.00 0.00 3.00 +0.24 0 0 0 -25
24DEC25 125.00 P 0.00 0.00 0.00 5.50 +0.30 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 8.00 +0.30 0 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 10.50 +0.30 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 13.00 +0.30 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 15.50 +0.30 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 18.00 +0.30 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 20.50 +0.30 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 25.50 +0.30 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 28.00 +0.30 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 275 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 231 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 218 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 195 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 184 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 645 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 128 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2,282 0
30DEC25 85.00 P 0.02 0.02 0.02 0.01 0.00 96 18 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7,826 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2,577 0
30DEC25 95.00 P 0.03 0.03 0.03 0.01 0.00 66 4 4,486 -4
30DEC25 97.50 P 0.03 0.03 0.03 0.01 0.00 60 19 4,985 -19
30DEC25 100.00 P 0.02 0.03 0.02 0.01 0.00 53 6 15,881 -1
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,457 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6,910 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5,409 0
30DEC25 110.00 P 0.10 0.10 0.10 0.01 -0.01 27 110 3,801 -10
30DEC25 112.50 P 0.10 0.11 0.09 0.05 -0.04 25 31 5,650 -3
30DEC25 115.00 P 0.18 0.22 0.15 0.21 -0.11 25 1,317 10,715 -799
30DEC25 117.50 P 0.44 0.50 0.41 0.71 -0.14 25 108 7,540 -108
30DEC25 120.00 P 1.11 1.63 1.11 1.75 -0.08 24 516 3,453 -97
30DEC25 122.50 P 0.00 0.00 0.00 3.37 -0.13 23 0 1,682 0
30DEC25 125.00 P 4.00 4.00 4.00 5.62 +0.10 25 8 897 0
30DEC25 127.50 P 7.70 7.70 7.70 8.01 +0.31 25 25 946 -25
30DEC25 130.00 P 0.00 0.00 0.00 10.50 +0.30 0 0 587 -88
30DEC25 132.50 P 0.00 0.00 0.00 13.00 -0.08 0 0 175 -352
30DEC25 135.00 P 0.00 0.00 0.00 15.50 -0.16 0 0 2,289 -11
30DEC25 137.50 P 0.00 0.00 0.00 18.00 +0.30 0 0 711 0
30DEC25 140.00 P 0.00 0.00 0.00 20.50 +0.30 0 0 0 -31
30DEC25 142.50 P 0.00 0.00 0.00 23.00 +0.30 0 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 26.27 +1.07 113 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 28.00 +0.30 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 30.50 +0.30 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 33.00 +0.30 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 35.50 +0.30 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 38.00 +0.30 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 40.50 +0.30 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 43.00 +0.30 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 45.50 +0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 48.00 +0.30 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 50.50 +0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 53.00 +0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 55.50 +0.30 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 58.00 +0.30 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 60.50 +0.30 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 63.00 +0.30 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 65.50 +0.30 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 68.00 +0.30 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 70.50 +0.30 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 73.00 +0.30 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 75.50 +0.30 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 78.00 +0.30 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 80.50 +0.30 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 85.50 +0.30 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 90.50 +0.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 95.50 +0.30 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 100.50 +0.30 0 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
02JAN26 110.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 41 0
02JAN26 112.50 P 0.23 0.23 0.23 0.21 -0.08 28 16 213 +16
02JAN26 115.00 P 0.38 0.38 0.38 0.54 -0.14 28 45 53 +45
02JAN26 117.50 P 0.80 1.05 0.80 1.20 -0.15 28 33 37 +33
02JAN26 120.00 P 1.55 1.80 1.55 2.29 -0.13 27 13 153 +13
02JAN26 122.50 P 0.00 0.00 0.00 3.81 -0.18 26 0 88 0
02JAN26 125.00 P 0.00 0.00 0.00 5.71 -0.13 24 0 0 0
02JAN26 127.50 P 0.00 0.00 0.00 8.07 +0.12 26 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 10.52 +0.12 28 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 13.00 -0.08 0 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 15.50 -0.16 0 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 18.00 +0.30 0 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 20.50 +0.30 0 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 23.00 +0.30 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 85.00 P 0.15 0.15 0.15 0.01 0.00 39 60 142 -19
29JAN26 87.50 P 0.00 0.00 0.00 0.02 0.00 39 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 1,354 0
29JAN26 95.00 P 0.00 0.00 0.00 0.10 0.00 36 0 2,780 0
29JAN26 97.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 1,260 0
29JAN26 100.00 P 0.51 0.51 0.51 0.31 -0.01 36 17 2,283 -17
29JAN26 102.50 P 0.60 0.62 0.56 0.51 -0.02 36 8 1,901 +3
29JAN26 105.00 P 0.78 0.78 0.78 0.81 -0.02 36 1 6,258 +1
29JAN26 107.50 P 1.08 1.08 1.08 1.19 -0.05 36 9 3,597 -9
29JAN26 110.00 P 1.52 1.71 1.52 1.71 -0.08 36 32 12,788 +2
29JAN26 112.50 P 2.10 2.34 2.08 2.34 -0.06 35 63 2,572 -1
29JAN26 115.00 P 2.80 3.14 2.80 3.18 -0.13 35 130 6,463 +10
29JAN26 117.50 P 3.85 4.20 3.85 4.19 -0.18 35 25 6,739 +19
29JAN26 120.00 P 5.35 5.35 4.85 5.38 +0.01 35 25 637 +15
29JAN26 122.50 P 6.34 6.34 6.34 6.81 -0.21 35 6 1,076 +6
29JAN26 125.00 P 0.00 0.00 0.00 8.27 -0.40 34 0 1,027 0
29JAN26 127.50 P 0.00 0.00 0.00 10.20 -0.15 35 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 11.81 -0.46 33 0 421 0
29JAN26 132.50 P 0.00 0.00 0.00 13.77 -0.68 32 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 16.65 +0.23 40 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 18.53 +0.47 36 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 20.81 -0.31 36 0 842 0
29JAN26 142.50 P 0.00 0.00 0.00 23.08 -0.25 33 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 26.27 +0.68 49 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 28.04 +0.29 36 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 30.50 +0.11 0 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 33.00 +0.30 0 0 173 0
29JAN26 155.00 P 0.00 0.00 0.00 35.50 -0.41 0 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 38.00 -0.61 0 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 40.50 +0.30 0 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 43.00 +0.30 0 0 284 -7
26FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.19 -0.02 39 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 777 0
26FEB26 95.00 P 0.69 0.69 0.69 0.66 -0.03 40 1 727 0
26FEB26 97.50 P 1.00 1.00 1.00 0.93 -0.03 40 8 780 0
26FEB26 100.00 P 0.00 0.00 0.00 1.30 -0.04 40 0 3,871 0
26FEB26 102.50 P 1.65 1.65 1.65 1.71 -0.06 40 100 2,586 +100
26FEB26 105.00 P 2.09 2.09 2.09 2.18 -0.07 39 7 2,301 +7
26FEB26 107.50 P 0.00 0.00 0.00 2.78 -0.08 39 0 1,550 0
26FEB26 110.00 P 0.00 0.00 0.00 3.53 -0.06 39 0 4,022 0
26FEB26 112.50 P 0.00 0.00 0.00 4.38 -0.06 39 0 4,065 0
26FEB26 115.00 P 5.37 5.37 5.37 5.37 -0.02 39 100 1,958 +100
26FEB26 117.50 P 6.26 6.26 6.26 6.48 -0.09 38 15 415 0
26FEB26 120.00 P 7.52 7.52 7.52 7.74 -0.11 39 15 3,593 0
26FEB26 122.50 P 0.00 0.00 0.00 9.20 -0.10 39 0 1,479 0
26FEB26 125.00 P 0.00 0.00 0.00 10.83 -0.10 39 0 156 0
26FEB26 127.50 P 0.00 0.00 0.00 12.06 -0.03 37 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 13.77 -0.63 37 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 16.26 -0.14 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.17 +0.08 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.35 -1.06 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.70 +0.64 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 24.45 +0.52 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 26.71 +0.28 42 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 29.52 +0.21 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 31.22 -0.46 42 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 62 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 55 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 0.40 0.40 0.40 0.03 -0.01 41 3 1,084 -3
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.42 -0.02 41 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.60 -0.01 41 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.82 -0.02 41 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.10 -0.04 41 0 9,935 0
30MAR26 95.00 P 0.00 0.00 0.00 1.46 -0.05 41 0 6,452 0
30MAR26 97.50 P 1.88 1.88 1.88 1.88 -0.05 41 100 2,973 +100
30MAR26 100.00 P 0.00 0.00 0.00 2.40 -0.05 41 0 2,964 0
30MAR26 102.50 P 0.00 0.00 0.00 2.94 -0.06 40 0 2,239 0
30MAR26 105.00 P 3.53 3.53 3.53 3.54 -0.04 40 3 2,034 +3
30MAR26 107.50 P 0.00 0.00 0.00 4.24 -0.14 40 0 3,496 0
30MAR26 110.00 P 0.00 0.00 0.00 5.19 -0.06 40 0 20,198 0
30MAR26 112.50 P 0.00 0.00 0.00 6.09 -0.12 40 0 3,203 0
30MAR26 115.00 P 7.19 7.24 7.19 7.24 -0.02 40 160 5,423 +16
30MAR26 117.50 P 0.00 0.00 0.00 8.41 -0.10 40 0 14,378 0
30MAR26 120.00 P 9.62 9.62 9.62 9.74 -0.02 40 60 13,031 +60
30MAR26 122.50 P 11.21 11.21 11.21 11.20 0.00 40 55 2,189 0
30MAR26 125.00 P 0.00 0.00 0.00 12.82 -0.07 41 0 325 0
30MAR26 127.50 P 0.00 0.00 0.00 14.48 -0.06 41 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 15.54 -0.70 39 0 4,628 0
30MAR26 132.50 P 0.00 0.00 0.00 17.30 -0.58 39 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 19.20 -0.78 39 0 933 0
30MAR26 137.50 P 0.00 0.00 0.00 22.00 +0.08 43 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 24.02 +0.25 44 0 2,449 0
30MAR26 142.50 P 0.00 0.00 0.00 25.73 +0.09 42 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 26.99 -1.16 38 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 29.52 -0.80 40 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 31.50 -1.07 38 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 34.31 -0.08 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 36.86 -0.31 45 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 38.82 +0.21 42 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 40.93 -0.03 40 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 43.88 +0.44 46 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 45.71 -0.25 40 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 48.49 +0.30 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.57 +0.03 40 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.03 +0.13 40 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 55.51 -1.10 41 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 58.00 +0.30 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 60.50 +0.30 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 63.00 +0.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 65.50 +0.30 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.00 +0.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 70.50 +0.30 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 73.00 +0.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 75.50 +0.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 78.00 +0.30 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 80.50 +0.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 85.50 +0.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 90.50 +0.30 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 95.50 +0.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 100.50 +0.30 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 0.00 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +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 0.19 +0.01 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 +0.01 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 +0.01 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.50 0.00 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 0.90 +0.01 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.17 +0.01 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 +0.01 42 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.84 +0.02 42 0 1,308 0
29JUN26 87.50 P 0.00 0.00 0.00 2.24 +0.01 42 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 2.74 +0.02 42 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.23 -0.03 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 3.74 -0.04 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.34 -0.06 41 0 375 0
29JUN26 100.00 P 5.04 5.04 5.04 5.07 -0.03 41 1 4,655 +1
29JUN26 102.50 P 0.00 0.00 0.00 5.85 -0.01 41 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 6.70 +0.07 41 0 1,000 0
29JUN26 107.50 P 0.00 0.00 0.00 7.69 +0.12 41 0 1,166 0
29JUN26 110.00 P 0.00 0.00 0.00 8.65 -0.06 41 0 15,582 0
29JUN26 112.50 P 0.00 0.00 0.00 9.82 -0.02 41 0 1,880 0
29JUN26 115.00 P 10.90 10.90 10.90 11.02 -0.04 41 1 7,314 +1
29JUN26 117.50 P 0.00 0.00 0.00 12.32 -0.02 41 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 13.71 -0.01 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 15.18 +0.01 42 0 178 0
29JUN26 125.00 P 15.88 16.67 15.88 16.69 -0.04 42 114 825 +110
29JUN26 127.50 P 0.00 0.00 0.00 18.20 -0.29 42 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 19.49 -0.65 41 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 21.66 +0.01 43 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 23.35 -0.27 43 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 25.63 +0.16 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 27.28 -0.06 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 29.25 +0.03 44 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 31.15 -0.04 44 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 32.43 -0.80 42 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 35.12 -0.15 44 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 36.45 -0.72 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.50 +0.24 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.63 +0.38 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.59 +0.98 45 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 45.14 -0.96 43 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 47.23 -0.52 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.39 -0.32 46 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 51.45 -0.64 40 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 54.01 -0.42 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.34 -0.36 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.69 +0.27 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.04 +0.27 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.41 +0.27 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.81 +0.28 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.23 +0.28 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.65 +0.28 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 73.09 +0.28 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.55 +0.29 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.02 +0.29 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.50 +0.30 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.50 +0.30 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.50 +0.22 0 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 95.50 +0.30 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.50 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 -0.02 42 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.02 42 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 +0.01 42 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 +0.06 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.94 +0.02 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.35 +0.02 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.78 +0.03 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.34 +0.03 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.85 0.00 42 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 4.40 -0.01 42 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 5.03 -0.04 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 5.70 -0.02 42 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 6.47 0.00 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.31 0.00 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.22 -0.01 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 9.22 -0.03 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.24 -0.05 41 0 1,897 0
29SEP26 110.00 P 11.54 11.54 11.54 11.44 +0.02 42 60 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 12.66 +0.03 42 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 13.94 +0.02 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 15.26 0.00 42 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 16.71 +0.02 42 0 352 0
29SEP26 122.50 P 17.95 17.95 17.95 18.18 +0.02 42 15 88 +15
29SEP26 125.00 P 0.00 0.00 0.00 19.30 -0.28 42 0 17 0
29SEP26 127.50 P 0.00 0.00 0.00 21.07 -0.10 42 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 22.32 -0.50 42 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 24.59 +0.05 43 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.64 +0.15 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 27.99 -0.03 43 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 29.91 -0.09 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.13 -0.42 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.95 +1.08 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 34.82 +0.18 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.81 +0.20 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 38.70 +0.20 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.70 -0.75 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.70 +0.19 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.73 +0.21 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.82 +0.22 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.95 +0.22 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.09 +0.22 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.24 +0.22 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.41 +0.23 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.63 +0.24 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.88 +0.24 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.15 +0.25 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.42 +0.25 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.70 +0.25 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.01 +0.26 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.36 +0.27 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.72 +0.27 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.08 +0.26 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.46 +0.27 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.85 +0.28 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 85.69 +0.28 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.59 +0.29 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.51 +0.29 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.50 +0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 -0.03 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.06 -0.03 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.63 -0.04 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.05 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.06 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.80 -0.05 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.32 -0.06 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.86 -0.07 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.42 -0.07 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.12 -0.08 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.83 +0.03 42 0 259 0
30DEC26 92.50 P 0.00 0.00 0.00 6.66 -0.03 42 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.32 -0.11 41 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 8.19 -0.04 41 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 9.13 -0.02 42 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 10.12 -0.02 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.17 0.00 41 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.29 0.00 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.46 -0.05 42 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 14.70 -0.09 42 0 79 0
30DEC26 115.00 P 0.00 0.00 0.00 16.06 -0.05 42 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 17.52 +0.09 42 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 18.86 +0.38 42 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 20.24 -0.18 42 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 21.64 -0.08 42 0 266 0
30DEC26 127.50 P 0.00 0.00 0.00 23.22 -0.09 42 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 24.82 -0.13 42 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 26.50 -0.13 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.89 -0.04 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.56 -0.04 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.87 -0.29 43 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 32.99 -0.01 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.83 -0.01 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.68 0.00 42 0 0 0
TOTAL PUT 3,544 488,368 -1,933
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 191.50
30DEC25 85.00 C 0.00 0.00 0.00 106.89 -2.06 306 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 104.37 -2.08 293 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 101.57 -2.38 207 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 99.05 -2.41 163 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 96.55 -2.41 145 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 94.05 -2.41 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 91.55 -2.41 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 89.05 -2.41 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 86.79 -2.17 220 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 84.06 -2.41 138 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 81.67 -2.30 185 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 79.06 -2.41 119 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 76.56 -2.41 97 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 74.53 -1.94 204 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 71.79 -2.18 174 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 69.06 -2.41 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 66.57 -2.34 106 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 64.07 -2.41 99 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 61.57 -2.41 91 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 59.07 -2.41 82 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 56.57 -2.41 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 54.15 -2.30 111 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 51.57 -2.42 0 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 49.07 -2.33 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 46.58 -2.41 70 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 44.08 -2.35 64 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 41.58 -2.32 58 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 39.08 -2.41 50 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 36.58 -2.41 0 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 34.08 -2.42 0 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 31.58 -2.42 0 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 29.08 -2.42 0 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 26.59 -2.41 39 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 24.09 -2.41 34 0 0 0
30DEC25 170.00 C 20.54 20.54 20.54 22.24 -1.77 69 3 80 0
30DEC25 172.50 C 0.00 0.00 0.00 19.09 -2.42 22 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 16.60 -2.42 27 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 14.13 -2.43 27 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 11.71 -2.42 28 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 9.37 -2.40 28 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 7.20 -2.32 28 0 70 0
30DEC25 187.50 C 5.50 5.50 5.20 5.24 -1.99 28 60 123 +32
30DEC25 190.00 C 4.06 4.06 2.91 3.52 -1.93 27 76 236 +27
30DEC25 192.50 C 1.97 1.97 1.97 2.30 -1.63 27 6 190 0
30DEC25 195.00 C 1.22 1.22 1.10 1.44 -1.27 28 76 1,577 +30
30DEC25 197.50 C 1.17 1.17 0.78 0.81 -0.96 28 17 350 +15
30DEC25 200.00 C 0.60 0.60 0.50 0.42 -0.71 28 60 1,881 +35
30DEC25 205.00 C 0.00 0.00 0.00 0.09 -0.29 28 0 1,172 0
30DEC25 210.00 C 0.10 0.10 0.10 0.02 -0.08 29 10 1,163 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 592 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,683 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,323 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 390 0
30DEC25 260.00 C 0.01 0.01 0.01 0.01 0.00 80 7 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 97 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 113 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 26.07 -2.55 39 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 23.50 -3.03 36 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 22.73 -1.79 44 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 20.35 -2.24 41 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 18.55 -2.18 41 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 16.65 -2.31 40 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 15.01 -2.27 40 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 13.70 -1.99 41 0 15 0
29JAN26 187.50 C 11.89 12.12 11.89 12.27 -1.93 41 30 45 +30
29JAN26 190.00 C 11.00 11.14 10.87 10.97 -1.48 41 26 167 +15
29JAN26 192.50 C 9.50 9.50 9.26 9.71 -1.68 41 23 145 -10
29JAN26 195.00 C 7.98 7.98 7.98 8.60 -1.48 41 1 72 0
29JAN26 197.50 C 7.40 7.40 7.40 7.40 -1.80 40 84 175 -37
29JAN26 200.00 C 0.00 0.00 0.00 6.84 -1.25 42 0 237 0
29JAN26 205.00 C 4.89 5.15 4.89 5.15 -1.31 41 30 61 +30
29JAN26 210.00 C 3.85 3.85 3.85 3.94 -1.11 42 2 321 -2
29JAN26 215.00 C 3.44 3.44 3.44 2.91 -0.92 41 3 570 +3
29JAN26 220.00 C 2.50 2.55 2.50 2.11 -0.76 41 24 555 +22
29JAN26 225.00 C 0.00 0.00 0.00 1.51 -0.61 41 0 507 0
29JAN26 230.00 C 1.62 1.62 1.62 1.07 -0.48 41 2 499 0
29JAN26 235.00 C 0.00 0.00 0.00 0.75 -0.37 41 0 602 0
29JAN26 240.00 C 0.00 0.00 0.00 0.51 -0.29 41 0 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.35 -0.21 41 0 889 0
29JAN26 250.00 C 0.00 0.00 0.00 0.23 -0.16 41 0 339 0
29JAN26 255.00 C 0.00 0.00 0.00 0.15 -0.11 41 0 1,550 0
29JAN26 260.00 C 0.00 0.00 0.00 0.10 -0.08 41 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 27 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
26FEB26 167.50 C 0.00 0.00 0.00 30.68 -0.85 50 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 27.16 -2.90 43 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 25.49 -2.81 43 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 23.88 -2.72 43 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.34 -2.62 44 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 20.87 -2.52 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 20.66 -1.22 48 0 0 0
26FEB26 185.00 C 19.00 19.00 19.00 19.18 -1.26 48 6 6 +6
26FEB26 187.50 C 0.00 0.00 0.00 17.18 -1.89 46 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 16.00 -1.50 46 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 14.84 -1.45 46 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 13.78 -1.37 46 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 12.75 -1.34 46 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 11.93 -1.31 47 0 38 0
26FEB26 205.00 C 0.00 0.00 0.00 10.12 -1.19 47 0 68 0
26FEB26 210.00 C 0.00 0.00 0.00 8.66 -1.09 47 0 165 0
26FEB26 215.00 C 7.20 7.30 7.00 7.26 -1.07 47 14 109 -9
26FEB26 220.00 C 6.30 6.30 6.30 6.05 -0.96 47 2 290 0
26FEB26 225.00 C 5.30 5.30 5.30 5.02 -0.85 47 3 108 -3
26FEB26 230.00 C 0.00 0.00 0.00 4.03 -0.86 46 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 3.41 -0.65 47 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 2.71 -0.54 46 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 2.21 -0.47 46 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 1.79 -0.41 46 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.45 -0.34 46 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.17 -0.29 46 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 0.94 -0.25 46 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 0.75 -0.21 46 0 1,119 0
26FEB26 275.00 C 0.00 0.00 0.00 0.60 -0.17 46 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.48 -0.14 46 0 248 0
30MAR26 85.00 C 0.00 0.00 0.00 107.21 -2.54 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 104.74 -2.54 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 103.19 -1.69 85 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 99.71 -3.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 97.32 -2.73 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 94.33 -3.28 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.39 -2.80 50 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 89.93 -2.83 50 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.25 -2.46 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 86.60 -1.28 77 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 81.87 -3.65 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 81.74 -1.34 73 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 78.29 -2.37 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.88 -2.36 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.99 -2.86 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 70.81 -2.64 52 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 68.82 -2.24 56 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 66.31 -2.32 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 63.76 -2.46 51 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 61.65 -2.24 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 59.98 -1.60 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 57.77 -1.54 55 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 54.44 -2.71 47 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 52.82 -2.06 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.63 -2.27 50 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 49.28 -1.44 54 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 46.00 -2.64 47 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 43.93 -2.46 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 43.66 -0.88 54 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 40.09 -2.39 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 40.08 -0.22 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 38.22 -0.53 54 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.25 -1.73 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.76 -0.60 53 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 33.09 -0.55 53 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 29.64 -2.89 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.49 -1.02 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 28.41 -1.07 52 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.21 -1.45 50 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 24.08 -2.55 48 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 22.81 -2.47 48 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 22.17 -1.82 50 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 20.97 -1.48 50 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 19.89 -1.40 50 0 60 0
30MAR26 195.00 C 0.00 0.00 0.00 18.80 -1.39 50 0 120 0
30MAR26 197.50 C 0.00 0.00 0.00 17.61 -1.54 49 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 16.69 -1.47 50 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 15.11 -1.20 50 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 13.52 -1.14 51 0 1,559 0
30MAR26 215.00 C 0.00 0.00 0.00 12.02 -1.16 51 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 10.60 -1.17 51 0 498 0
30MAR26 225.00 C 9.48 9.48 9.48 9.06 -1.35 50 5 90 -5
30MAR26 230.00 C 0.00 0.00 0.00 8.20 -0.99 51 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 7.18 -0.92 50 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 6.29 -0.62 50 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 5.33 -0.74 50 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 4.65 -0.67 50 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 4.05 -0.61 50 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 3.52 -0.55 50 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.05 -0.50 50 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 2.65 -0.45 50 0 30 0
30MAR26 275.00 C 0.00 0.00 0.00 2.29 -0.49 50 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 1.98 -0.36 50 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 1.71 -0.33 50 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.48 -0.29 50 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.27 -0.26 50 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.10 -0.23 50 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 0.81 -0.18 50 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.60 -0.14 50 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.44 -0.11 50 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.32 -0.09 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.24 -0.06 50 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.17 -0.06 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 74.45 -3.96 41 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 74.16 -2.07 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 72.12 -1.97 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 69.21 -2.76 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 68.08 -1.80 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 66.49 -1.34 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 62.23 -3.59 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 61.04 -2.76 49 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 59.26 -2.81 49 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 57.81 -2.11 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.98 -2.10 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 54.03 -2.23 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.56 -1.94 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 50.21 -2.55 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.03 -1.00 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.17 -1.64 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 45.83 -2.38 51 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 45.04 -1.68 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 41.90 -3.16 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 40.96 -2.68 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.71 -1.54 52 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 38.21 -2.53 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.15 -1.36 53 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 35.67 -2.47 50 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.55 -1.38 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 33.03 -2.53 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.86 -0.98 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 32.05 -1.15 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.04 -2.03 51 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 28.96 -1.81 51 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 27.97 -1.76 51 0 444 0
29JUN26 197.50 C 0.00 0.00 0.00 26.99 -2.00 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.05 -1.72 51 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 24.25 -1.62 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 22.59 -1.69 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 21.05 -1.46 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.65 -1.43 52 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 18.32 -1.38 52 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 16.94 -1.47 52 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 15.66 -1.41 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.46 -1.36 52 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 13.36 -1.29 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 12.33 -1.23 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 11.38 -1.17 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 10.49 -0.79 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 9.68 -0.75 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 8.92 -0.73 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 7.98 -0.94 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.36 -0.88 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 6.78 -0.84 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.24 -0.80 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.75 -0.76 51 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 5.30 -0.71 52 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 4.49 -0.64 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 3.81 -0.56 52 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.23 -0.50 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.73 -0.45 51 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.32 -0.39 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.96 -0.35 51 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.66 -0.31 51 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 58.14 -1.99 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 56.55 -2.45 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 55.75 -1.74 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.92 -2.08 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.82 -1.68 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 50.24 -2.82 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.90 -2.30 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 47.75 -2.62 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.49 -2.62 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 44.55 -3.19 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.84 -2.66 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.35 -3.01 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.34 -1.84 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 40.57 -2.41 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.42 -1.44 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.56 -2.25 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.55 -1.07 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 35.66 -3.06 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.64 -2.10 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.69 -2.04 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.75 -2.08 53 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 32.00 -1.91 53 0 0 0
29SEP26 210.00 C 30.40 30.40 30.40 30.34 -1.92 53 1 1 +1
29SEP26 215.00 C 0.00 0.00 0.00 28.77 -1.73 53 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 27.28 -1.49 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.53 -1.83 53 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 24.69 -1.29 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.30 -1.43 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 21.97 -1.56 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.76 -1.49 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 19.59 -1.45 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 18.49 -1.40 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 17.45 -1.35 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.47 -1.31 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.54 -1.27 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.66 -1.23 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.84 -1.18 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.06 -1.14 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.32 -1.11 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.29 -1.40 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.66 -1.34 53 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 53.18 -2.59 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.84 -2.96 52 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 50.52 -2.82 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.17 -2.99 51 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.27 -2.75 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 46.81 -3.24 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.80 -3.15 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.17 -2.62 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.99 -2.75 52 0 0 0
30DEC26 190.00 C 43.00 43.00 43.00 42.99 -2.73 52 3 3 +3
30DEC26 192.50 C 0.00 0.00 0.00 42.25 -2.47 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.07 -2.80 52 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 40.33 -2.67 52 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 40.01 -2.10 53 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 38.26 -2.00 53 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 36.63 -1.78 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.06 -1.74 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.57 -1.43 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.87 -1.94 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.54 -1.89 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 29.30 -1.97 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 28.17 -1.32 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 26.88 -1.83 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.65 -1.79 54 0 1 0
TOTAL CALL 574 69,813 +183
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 208 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 201 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 194 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 168 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 162 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 156 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 150 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 145 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 139 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 134 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 128 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 118 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 108 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 103 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 98 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 94 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 89 0 617 0
30DEC25 140.00 P 0.04 0.04 0.04 0.01 0.00 85 50 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 80 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 76 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 68 0 219 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 63 0 234 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 51 0 882 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 35 0 2,012 0
30DEC25 172.50 P 0.13 0.13 0.13 0.01 0.00 31 15 1,134 +15
30DEC25 175.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,717 0
30DEC25 177.50 P 0.00 0.00 0.00 0.05 0.00 29 0 1,367 0
30DEC25 180.00 P 0.26 0.28 0.26 0.12 0.00 28 38 2,237 +23
30DEC25 182.50 P 0.55 0.55 0.45 0.29 +0.03 28 45 1,184 +30
30DEC25 185.00 P 0.71 0.93 0.71 0.62 +0.09 28 77 1,221 +3
30DEC25 187.50 P 1.23 1.36 1.23 1.19 +0.23 28 93 744 +82
30DEC25 190.00 P 2.74 2.74 2.74 2.09 +0.43 28 5 1,183 -5
30DEC25 192.50 P 0.00 0.00 0.00 3.30 +0.68 28 0 629 0
30DEC25 195.00 P 5.25 5.25 5.25 4.97 +1.07 29 32 2,386 -32
30DEC25 197.50 P 6.70 8.00 6.60 6.71 +1.23 28 23 424 -22
30DEC25 200.00 P 9.90 9.90 9.90 8.83 +1.69 28 20 1,681 -20
30DEC25 205.00 P 0.00 0.00 0.00 13.54 +2.15 28 0 851 0
30DEC25 210.00 P 20.32 20.32 20.32 18.50 +2.36 0 2 946 0
30DEC25 215.00 P 0.00 0.00 0.00 23.50 +2.40 0 0 356 0
30DEC25 220.00 P 0.00 0.00 0.00 29.34 +3.24 81 0 56 -151
30DEC25 225.00 P 0.00 0.00 0.00 34.51 +3.41 94 0 0 -96
30DEC25 230.00 P 0.00 0.00 0.00 39.66 +3.56 107 0 0 -42
30DEC25 235.00 P 0.00 0.00 0.00 44.81 +3.21 119 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 48.50 +2.17 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 54.28 +2.95 123 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 59.67 +3.10 141 0 1 0
30DEC25 255.00 P 0.00 0.00 0.00 63.50 +2.06 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 70.55 +4.30 178 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 75.48 +4.04 184 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 79.97 +3.44 179 0 578 0
30DEC25 275.00 P 0.00 0.00 0.00 83.50 +2.19 0 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 88.58 +2.15 129 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 93.58 +2.26 134 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 98.50 +2.18 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 104.07 +2.75 180 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 110.13 +3.81 224 0 0 0
29JAN26 167.50 P 2.00 2.05 1.89 1.74 +0.01 41 165 398 +165
29JAN26 170.00 P 2.39 2.39 2.39 2.19 +0.03 41 10 1,568 +10
29JAN26 172.50 P 0.00 0.00 0.00 2.76 +0.15 41 0 259 0
29JAN26 175.00 P 3.60 3.60 3.28 3.28 +0.13 41 30 398 +20
29JAN26 177.50 P 0.00 0.00 0.00 4.00 +0.26 41 0 437 0
29JAN26 180.00 P 0.00 0.00 0.00 4.82 +0.33 41 0 396 0
29JAN26 182.50 P 0.00 0.00 0.00 5.73 +0.44 41 0 586 0
29JAN26 185.00 P 7.10 7.10 7.10 6.67 +0.45 41 2 559 0
29JAN26 187.50 P 0.00 0.00 0.00 7.81 +0.51 41 0 698 0
29JAN26 190.00 P 9.50 9.50 9.40 8.98 +0.52 41 56 1,006 +56
29JAN26 192.50 P 0.00 0.00 0.00 10.25 +0.76 41 0 136 0
29JAN26 195.00 P 0.00 0.00 0.00 11.61 +0.58 41 0 745 0
29JAN26 197.50 P 0.00 0.00 0.00 13.36 +1.05 42 0 412 0
29JAN26 200.00 P 0.00 0.00 0.00 15.09 +1.14 43 0 526 0
29JAN26 205.00 P 0.00 0.00 0.00 18.20 +1.33 42 0 2,203 0
29JAN26 210.00 P 0.00 0.00 0.00 22.45 +2.03 44 0 243 0
29JAN26 215.00 P 27.50 27.50 27.50 26.59 +2.32 46 2 17 -2
29JAN26 220.00 P 0.00 0.00 0.00 30.42 +2.06 44 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 35.53 +2.88 49 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 39.66 +1.43 46 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 45.14 +2.17 54 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 48.62 +0.96 40 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 55.16 +3.13 62 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 60.26 +3.03 66 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 65.30 +3.86 70 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 70.55 +4.30 76 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 75.71 +4.27 80 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 80.86 +4.33 85 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 83.79 +2.48 64 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 90.03 +3.60 84 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 93.60 +2.28 64 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 99.90 +3.58 88 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 106.02 +4.70 101 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 110.13 +3.81 96 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 4.75 +0.17 46 0 17 0
26FEB26 170.00 P 5.50 5.60 5.50 5.39 +0.29 45 22 211 +22
26FEB26 172.50 P 0.00 0.00 0.00 6.21 +0.34 46 0 80 0
26FEB26 175.00 P 7.30 7.30 7.30 7.03 +0.30 46 2 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.94 +0.44 46 0 231 0
26FEB26 180.00 P 0.00 0.00 0.00 8.94 +0.43 46 0 74 0
26FEB26 182.50 P 0.00 0.00 0.00 9.95 +0.44 46 0 100 0
26FEB26 185.00 P 0.00 0.00 0.00 11.07 +0.48 46 0 133 0
26FEB26 187.50 P 12.80 12.80 12.80 12.15 +0.56 45 15 172 0
26FEB26 190.00 P 0.00 0.00 0.00 13.54 +0.59 46 0 175 0
26FEB26 192.50 P 0.00 0.00 0.00 15.04 +0.80 46 0 153 0
26FEB26 195.00 P 0.00 0.00 0.00 16.32 +0.72 46 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 17.99 +1.11 47 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 19.57 +1.30 47 0 97 0
26FEB26 205.00 P 0.00 0.00 0.00 23.17 +1.81 48 0 420 0
26FEB26 210.00 P 0.00 0.00 0.00 25.54 +0.94 45 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 30.27 +2.08 49 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 34.42 +1.96 50 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 37.35 +0.91 46 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 42.83 +2.30 52 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 45.70 +0.90 45 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.21 +0.65 46 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 55.32 +1.32 49 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 60.26 +1.74 52 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 66.10 +3.31 59 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 70.55 +2.34 59 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 75.98 +3.09 64 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 80.86 +3.56 66 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 83.79 +1.74 51 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 90.03 +2.75 65 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 50 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 0.00 50 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.06 0.00 50 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.08 0.00 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.11 0.00 50 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.14 0.00 50 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.24 0.00 50 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.40 +0.02 50 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.61 +0.03 50 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.75 +0.03 50 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 0.90 +0.05 50 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.10 +0.05 50 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.30 +0.05 50 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.55 +0.08 50 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 1.84 +0.09 50 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.12 +0.08 50 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.49 +0.13 50 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 2.88 +0.12 50 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 3.28 +0.13 50 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 3.67 +0.09 49 0 913 0
30MAR26 152.50 P 4.10 4.25 4.10 4.18 +0.07 49 4 19 0
30MAR26 155.00 P 0.00 0.00 0.00 4.83 +0.19 50 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 5.30 +0.12 49 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 6.05 +0.19 49 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 6.62 +0.08 49 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 7.43 +0.21 49 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 8.18 +0.15 49 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 9.08 +0.34 49 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 10.02 +0.38 49 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 10.98 +0.42 49 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 11.87 +0.31 49 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 13.14 +0.51 49 0 403 0
30MAR26 182.50 P 0.00 0.00 0.00 14.30 +0.55 50 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 15.51 +0.57 50 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 16.60 +0.43 49 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 18.09 +0.63 50 0 330 0
30MAR26 192.50 P 0.00 0.00 0.00 19.47 +0.69 50 0 10 0
30MAR26 195.00 P 0.00 0.00 0.00 20.91 +0.73 50 0 585 0
30MAR26 197.50 P 0.00 0.00 0.00 22.52 +0.89 50 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 24.12 +1.01 51 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 26.11 +0.03 48 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 31.10 +1.70 52 0 917 0
30MAR26 215.00 P 0.00 0.00 0.00 33.24 +0.30 49 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.86 +0.26 49 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 41.20 +0.82 50 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 44.71 +0.41 49 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 49.58 +1.28 52 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 52.91 +0.50 49 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 57.76 +1.08 51 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.63 +0.64 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 67.22 +1.90 54 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.55 +0.47 50 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 75.98 +1.24 54 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 80.86 +1.60 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 86.74 +3.04 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 91.33 +2.87 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 95.71 +2.73 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 101.17 +3.51 65 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 106.02 +3.51 66 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 110.13 +3.11 63 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 119.75 +3.14 63 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 129.73 +3.36 66 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 139.26 +2.53 66 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 149.68 +3.56 72 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 158.76 +2.05 66 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 168.95 +2.24 71 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 180.18 +3.23 84 0 0 0
29JUN26 120.00 P 2.65 2.65 2.65 2.54 +0.01 52 4 524 +4
29JUN26 122.50 P 0.00 0.00 0.00 2.85 +0.01 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.27 +0.03 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.57 -0.09 51 0 270 0
29JUN26 130.00 P 4.05 4.05 4.05 3.98 +0.03 51 2 168 +2
29JUN26 132.50 P 4.45 4.45 4.45 4.42 -0.08 51 2 57 +2
29JUN26 135.00 P 0.00 0.00 0.00 5.11 +0.07 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.66 +0.06 51 0 76 0
29JUN26 140.00 P 6.00 6.00 6.00 6.22 +0.25 51 15 193 +15
29JUN26 142.50 P 0.00 0.00 0.00 6.80 +0.08 51 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.52 +0.35 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.98 +0.11 51 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.68 +0.12 51 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 9.39 +0.13 51 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.20 +0.20 51 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.07 +0.20 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.01 +0.27 51 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.11 +0.50 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 13.97 +0.49 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 14.94 +0.48 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.91 +0.39 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.16 +0.63 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.31 +0.49 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.50 +0.57 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 20.72 +0.59 51 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 22.02 +0.64 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.32 +0.75 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 24.67 +0.77 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.06 +0.71 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 27.50 +0.96 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.96 +0.94 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.48 +1.05 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 32.01 +1.09 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 35.41 +1.38 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.09 +0.41 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.98 +0.26 51 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.98 +0.79 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.31 +0.52 52 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.29 +0.89 52 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 56.02 +0.76 52 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.39 -0.13 51 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.69 +0.68 52 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 69.26 +2.15 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 72.67 +1.46 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.92 +1.55 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.57 +1.00 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 85.71 +1.88 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.97 +0.83 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.62 +1.12 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.70 +1.81 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.61 +1.32 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.70 +1.94 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.28 +2.99 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.83 +1.42 54 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.42 +2.05 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 140.05 +2.10 55 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 150.42 +2.70 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 160.06 +3.35 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 169.13 +2.34 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.18 +3.23 65 0 0 0
29SEP26 150.00 P 13.15 13.34 13.15 13.27 +0.18 52 63 590 +63
29SEP26 152.50 P 0.00 0.00 0.00 14.21 +0.22 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.20 +0.31 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.04 +0.25 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.16 +0.40 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.44 +0.68 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.12 +0.25 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.69 +0.71 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.59 +0.46 52 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 22.88 +0.62 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.11 +0.49 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.40 +0.56 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.70 +0.59 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 28.04 +0.61 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.41 +0.63 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 30.81 +0.76 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 32.24 +0.77 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 33.70 +0.72 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 35.19 +0.95 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.73 +0.94 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.24 +1.00 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 40.81 +0.44 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 45.09 +1.47 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.43 +0.50 53 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.78 +1.43 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.24 +0.30 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.38 +0.86 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 63.02 +1.78 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.55 +0.61 53 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 70.46 +1.64 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.27 +1.50 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 78.11 +1.44 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.04 +1.34 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 86.52 +1.78 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.21 +1.29 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 95.23 +2.22 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.75 +2.52 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.87 +1.40 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.51 +2.66 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 112.70 +2.62 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 117.43 +2.58 59 0 0 0
30DEC26 167.50 P 25.00 25.00 25.00 24.33 +0.12 52 2 6 +2
30DEC26 170.00 P 0.00 0.00 0.00 25.60 +0.27 52 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 27.19 +0.74 53 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 28.66 +0.84 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 29.99 +0.91 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.34 +0.95 53 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 32.72 +1.01 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 34.12 +1.01 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 35.55 +1.04 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.01 +1.08 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 38.49 +1.11 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.00 +1.14 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.54 +0.61 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.11 +0.92 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 46.73 +1.39 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.06 +1.51 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.19 +1.29 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.99 +1.71 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.45 +1.70 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.02 +1.70 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.69 +1.74 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.37 +1.70 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.76 +1.34 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.63 +1.38 55 0 5 0
TOTAL PUT 796 81,362 +144
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$ 39.46
30DEC25 17.50 C 0.00 0.00 0.00 21.97 +0.04 193 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.47 +0.04 182 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.97 +0.04 169 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.47 +0.04 151 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.97 +0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.47 +0.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.47 +0.04 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.47 +0.04 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.47 +0.04 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.47 +0.04 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.47 +0.03 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.47 +0.03 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.47 +0.03 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.47 +0.03 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.48 +0.04 90 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.48 +0.04 80 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.48 +0.04 70 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.48 +0.04 61 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.48 +0.04 52 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.48 +0.04 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.48 +0.04 34 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 3.48 +0.04 26 0 238 0
30DEC25 37.00 C 0.00 0.00 0.00 2.48 +0.04 18 0 622 0
30DEC25 38.00 C 0.00 0.00 0.00 1.48 +0.03 10 0 496 0
30DEC25 39.00 C 0.42 0.42 0.42 0.53 -0.03 10 2 385 0
30DEC25 40.00 C 0.00 0.00 0.00 0.06 -0.05 11 0 1,456 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 15 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 12.54 +0.03 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.55 +0.04 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.55 +0.04 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.55 +0.03 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.56 +0.04 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.56 +0.04 19 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.57 +0.04 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.57 +0.03 13 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.60 +0.04 16 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 2.66 +0.02 16 0 607 0
29JAN26 38.00 C 1.66 1.66 1.66 1.76 +0.01 14 1 463 +1
29JAN26 39.00 C 0.00 0.00 0.00 1.09 0.00 15 0 826 0
29JAN26 40.00 C 0.00 0.00 0.00 0.60 -0.01 15 0 283 0
29JAN26 41.00 C 0.00 0.00 0.00 0.29 -0.03 16 0 365 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 356 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 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 28 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.62 +0.04 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.62 +0.04 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.63 +0.04 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.63 +0.04 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.64 +0.04 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.65 +0.04 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.66 +0.03 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.69 +0.03 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.76 +0.02 16 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.89 +0.02 16 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.05 0.00 15 0 477 0
26FEB26 39.00 C 1.37 1.37 1.37 1.42 -0.01 16 20 153 -20
26FEB26 40.00 C 0.00 0.00 0.00 0.93 -0.01 16 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.59 -0.03 16 0 249 0
26FEB26 42.00 C 0.37 0.37 0.37 0.35 -0.01 17 8 30 -1
26FEB26 43.00 C 0.24 0.24 0.24 0.19 -0.01 17 2 21 +2
26FEB26 44.00 C 0.16 0.16 0.16 0.10 0.00 17 30 110 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 0.00 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.01 16 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 20.62 +0.04 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.12 +0.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.63 +0.04 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.63 +0.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.64 +0.04 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.65 +0.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.66 +0.04 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.67 +0.04 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.68 +0.04 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.69 +0.04 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.70 +0.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.71 +0.04 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.72 +0.03 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.74 +0.04 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.76 +0.03 17 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.81 +0.03 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.89 +0.02 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.02 -0.06 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.21 0.00 18 0 505 0
30MAR26 38.00 C 0.00 0.00 0.00 2.42 -0.01 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.83 -0.01 17 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.34 -0.01 17 0 334 0
30MAR26 41.00 C 0.00 0.00 0.00 0.96 -0.03 18 0 527 0
30MAR26 42.00 C 0.00 0.00 0.00 0.69 -0.02 18 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.45 -0.02 18 0 65 0
30MAR26 44.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 76 0
30MAR26 46.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 0.00 18 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 15.85 +0.04 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.86 +0.03 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.88 +0.04 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.90 +0.04 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.92 +0.04 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.94 +0.03 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.98 +0.04 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.02 +0.03 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.08 +0.03 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.18 +0.04 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.30 +0.03 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.47 +0.03 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.70 +0.03 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.98 +0.02 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.33 +0.02 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.67 +0.02 18 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 2.18 +0.02 18 0 49 0
29JUN26 41.00 C 0.00 0.00 0.00 1.75 +0.01 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.39 +0.01 19 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 1.09 0.00 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.87 -0.01 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 0.00 19 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 0.00 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 13.88 +0.04 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.90 +0.04 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.92 +0.04 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.95 +0.04 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.99 +0.04 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.04 +0.03 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.12 +0.03 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.23 +0.03 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.38 +0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 +0.02 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.84 +0.03 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.15 +0.02 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.53 +0.02 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.89 +0.01 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.41 +0.01 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 +0.01 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.65 -0.02 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.41 -0.01 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 0.00 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.94 0.00 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.75 0.00 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 0.00 20 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 0.00 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.93 +0.04 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.97 +0.04 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.02 +0.03 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.10 +0.03 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.21 +0.03 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.36 +0.03 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.55 +0.02 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.80 +0.02 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.11 +0.02 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.47 +0.02 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.89 +0.02 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.37 +0.01 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.89 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.49 +0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.12 0.00 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.80 +0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.53 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 0.00 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 0.00 19 0 0 0
30DEC26 47.00 C 0.95 0.95 0.95 0.90 0.00 19 1 7 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
TOTAL CALL 64 14,788 -17
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 240 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 233 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 204 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,563 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 745 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,144 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,231 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 16 0 825 0
30DEC25 39.00 P 0.11 0.12 0.11 0.08 -0.06 12 68 308 0
30DEC25 40.00 P 0.00 0.00 0.00 0.61 -0.08 13 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 1.59 -0.04 23 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.54 -0.04 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 25 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 0.00 16 0 592 0
29JAN26 37.00 P 0.10 0.10 0.10 0.09 -0.01 16 8 433 +8
29JAN26 38.00 P 0.25 0.25 0.25 0.24 -0.02 16 10 367 -10
29JAN26 39.00 P 0.00 0.00 0.00 0.56 -0.03 16 0 451 0
29JAN26 40.00 P 0.00 0.00 0.00 1.08 -0.04 16 0 57 0
29JAN26 41.00 P 0.00 0.00 0.00 1.79 -0.05 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.59 -0.04 16 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.54 -0.04 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 19 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 133 0
26FEB26 36.00 P 0.11 0.11 0.11 0.11 -0.01 17 5 368 +5
26FEB26 37.00 P 0.00 0.00 0.00 0.22 -0.02 16 0 552 0
26FEB26 38.00 P 0.00 0.00 0.00 0.46 -0.04 16 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 0.83 -0.02 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 1.34 -0.04 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 2.00 -0.05 17 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 2.71 -0.05 16 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.59 -0.04 16 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.54 -0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.03 -0.01 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 341 0
30MAR26 36.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 276 0
30MAR26 37.00 P 0.00 0.00 0.00 0.47 0.00 18 0 806 0
30MAR26 38.00 P 0.00 0.00 0.00 0.76 -0.03 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 1.16 -0.02 18 0 102 0
30MAR26 40.00 P 1.75 1.75 1.75 1.67 -0.06 18 3 19 +3
30MAR26 41.00 P 0.00 0.00 0.00 2.29 -0.06 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.94 -0.05 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.74 -0.05 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.61 -0.05 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.55 -0.05 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.54 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 0.00 19 0 91 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 0.00 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 -0.01 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.33 -0.02 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 1.77 -0.02 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.28 -0.02 20 0 0 0
29JUN26 41.00 P 3.19 3.19 3.19 2.87 -0.02 20 7 13 +7
29JUN26 42.00 P 0.00 0.00 0.00 3.43 -0.02 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.14 -0.03 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.91 -0.03 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.75 -0.03 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.64 -0.03 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.57 -0.04 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.54 -0.04 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 0.03 -0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 20 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 0.00 20 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 0.00 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 91 0
29SEP26 32.00 P 0.37 0.37 0.37 0.36 0.00 19 7 240 -7
29SEP26 33.00 P 0.00 0.00 0.00 0.51 -0.01 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 +0.01 19 0 63 0
29SEP26 35.00 P 1.00 1.00 1.00 0.99 0.00 19 4 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.34 +0.01 20 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 1.73 -0.01 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.19 -0.02 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.70 -0.03 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.27 -0.03 20 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.89 -0.04 20 0 22 0
29SEP26 42.00 P 0.00 0.00 0.00 4.45 -0.04 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.17 -0.03 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.92 -0.03 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.72 -0.03 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.55 -0.03 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.40 -0.04 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.29 -0.03 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.19 -0.03 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.01 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.02 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 -0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.98 -0.02 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 -0.02 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.92 -0.03 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.46 -0.04 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.07 -0.03 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.72 -0.03 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.41 -0.03 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.15 -0.03 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.91 -0.04 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.73 -0.03 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.56 -0.03 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.42 -0.04 19 0 0 0
TOTAL PUT 112 23,756 +6
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$ 7.83
30DEC25 4.90 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 -0.03 131 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.33 -0.04 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.83 -0.04 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.58 -0.04 0 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.33 -0.05 0 0 12 0
30DEC25 7.75 C 0.15 0.15 0.15 0.14 -0.01 23 1 324 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 197 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.35 -0.04 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 0.00 62 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.90 +0.01 62 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.60 -0.03 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 0.00 44 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.11 -0.01 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.86 -0.02 21 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.25 -0.01 19 0 20 0
29JAN26 8.00 C 0.14 0.14 0.14 0.13 -0.02 19 11 149 +11
29JAN26 8.25 C 0.00 0.00 0.00 0.07 0.00 20 0 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.13 -0.01 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 0.00 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.14 -0.01 24 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.91 -0.02 23 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.15 -0.01 22 0 6 0
26FEB26 8.50 C 0.10 0.10 0.10 0.10 0.00 23 28 60 +28
26FEB26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 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 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 +0.01 34 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 +0.01 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.40 -0.01 22 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.15 -0.03 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.60 -0.01 23 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 -0.01 24 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 -0.01 23 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 0.00 24 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 0.00 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 -0.04 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.03 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 -0.03 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.49 -0.02 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.27 -0.01 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.04 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.04 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 -0.04 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 -0.05 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.05 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 -0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 0.00 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 -0.01 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 0.00 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.03 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 0.00 26 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 0.00 26 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 0.20 -0.01 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 40 4,360 +39
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 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 0.05 +0.01 21 0 678 0
30DEC25 8.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 579 0
30DEC25 8.25 P 0.00 0.00 0.00 0.43 +0.04 30 0 37 0
30DEC25 8.50 P 0.00 0.00 0.00 0.67 +0.02 0 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.93 +0.02 53 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.18 +0.02 64 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.68 +0.03 83 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.93 +0.03 92 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.22 +0.06 134 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.68 +0.03 117 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.18 +0.03 132 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.68 +0.03 146 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.18 +0.02 159 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.68 +0.02 172 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.17 +0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.18 +0.02 207 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 38 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 21 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 240 0
29JAN26 7.75 P 0.00 0.00 0.00 0.15 +0.02 20 0 520 0
29JAN26 8.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 314 0
29JAN26 8.25 P 0.00 0.00 0.00 0.47 +0.03 21 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.18 +0.02 29 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.68 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.93 +0.02 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.22 +0.03 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.68 +0.02 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.18 0.00 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.68 0.00 66 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 23 0 47 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 0.00 23 0 51 0
26FEB26 7.50 P 0.14 0.15 0.14 0.15 +0.01 23 260 294 +146
26FEB26 7.75 P 0.00 0.00 0.00 0.24 +0.01 22 0 116 0
26FEB26 8.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.55 +0.02 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.93 +0.02 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.22 +0.03 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.68 +0.02 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.19 +0.01 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 0.00 24 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.02 24 0 70 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.33 +0.02 24 0 146 0
30MAR26 8.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.61 +0.01 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.76 -0.02 22 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 +0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 +0.02 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.45 +0.02 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 +0.01 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.22 +0.03 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.69 +0.01 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.20 +0.02 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.69 +0.01 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.18 +0.01 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.68 +0.02 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.20 +0.04 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.19 +0.03 67 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 24 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 24 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.01 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.01 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.01 24 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.01 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 0.00 23 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 +0.02 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 +0.03 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.03 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.01 22 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 +0.01 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.03 +0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.02 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 +0.03 18 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.01 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 0.50 -0.01 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.02 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.01 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 0.00 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.03 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.02 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 +0.02 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 +0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.03 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.01 21 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 0.00 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.02 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.03 25 0 1 0
30DEC26 7.75 P 0.81 0.81 0.81 0.84 -0.01 24 50 101 +50
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.01 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.01 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.02 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 +0.05 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 +0.04 23 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.02 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
TOTAL PUT 310 9,024 +196
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$ 93.60
30DEC25 63.33 C 0.00 0.00 0.00 30.40 +0.61 146 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 29.57 +0.60 141 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 28.67 +0.53 115 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 27.82 +0.52 105 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 27.05 +0.59 124 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 25.31 +0.50 84 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 23.68 +0.53 97 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 22.07 +0.60 104 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 20.40 +0.59 96 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 18.79 +0.65 95 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 17.06 +0.57 79 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 15.40 +0.58 73 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 13.83 +0.67 75 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 12.20 +0.71 70 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 10.44 +0.62 54 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 8.80 +0.64 48 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 7.14 +0.64 41 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 5.39 +0.53 27 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 3.70 +0.40 18 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 2.21 +0.26 18 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 1.04 +0.11 18 0 430 0
30DEC25 94.99 C 0.00 0.00 0.00 0.39 +0.01 18 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 0.10 -0.02 18 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.02 -0.01 19 0 559 0
30DEC25 99.99 C 0.00 0.00 0.00 0.01 0.00 22 0 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.01 0.00 31 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 56 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 64 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 71 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 78 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 85 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 91 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 97 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 103 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 109 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 115 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 120 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 126 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 131 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 136 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 141 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 146 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 151 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 155 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 160 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 164 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 168 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 173 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 177 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 181 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 192 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 27.89 +0.54 42 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.69 +0.95 47 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.56 +0.41 36 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.13 +0.57 38 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.76 +0.81 39 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 19.12 -0.30 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 17.63 -0.28 19 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.12 -0.10 22 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.59 +0.76 33 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.10 +0.62 32 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 12.88 +0.68 32 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.46 +0.47 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.40 +0.56 31 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.27 +0.57 31 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.07 +0.27 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.08 +0.22 29 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 6.22 +0.17 29 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.30 -0.01 29 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 4.81 +0.16 30 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.16 +0.08 30 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 3.54 +0.03 30 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 2.59 +0.03 30 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 1.85 +0.01 29 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.29 0.00 29 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.89 -0.01 29 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.60 -0.01 29 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.40 -0.01 29 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.26 -0.01 29 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.17 -0.01 29 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.11 -0.01 29 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.07 -0.01 29 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.05 0.00 30 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.03 0.00 30 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.02 0.00 30 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 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 34 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 6.50 +0.16 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.46 +0.13 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.47 +0.02 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.67 +0.01 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.98 -0.01 33 0 28 0
29JUN26 116.66 C 0.00 0.00 0.00 2.39 -0.02 33 0 9 0
29JUN26 119.99 C 0.00 0.00 0.00 1.94 -0.02 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.24 -0.02 32 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.99 -0.02 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.62 -0.02 32 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.23 -0.01 32 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.18 -0.01 32 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.14 -0.01 32 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.11 -0.01 32 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.06 -0.01 32 0 29 0
TOTAL CALL 0 15,194 0
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 111 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 104 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 101 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 98 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 78 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 48 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.01 0.00 25 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.01 -0.02 20 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.05 -0.09 19 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.23 -0.24 18 0 400 0
30DEC25 93.32 P 0.00 0.00 0.00 0.71 -0.46 18 0 667 0
30DEC25 94.99 P 0.00 0.00 0.00 1.67 -0.55 17 0 612 0
30DEC25 96.66 P 0.00 0.00 0.00 3.12 -0.52 18 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 4.72 -0.50 0 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 6.39 -0.50 0 0 3,945 0
30DEC25 103.32 P 10.22 10.22 10.22 9.74 -0.48 38 1 361 0
30DEC25 106.66 P 0.00 0.00 0.00 13.08 -0.48 49 0 377 0
30DEC25 109.99 P 0.00 0.00 0.00 16.39 -0.50 0 0 167 -16
30DEC25 113.32 P 0.00 0.00 0.00 19.72 -0.52 0 0 662 0
30DEC25 116.66 P 0.00 0.00 0.00 23.06 -0.53 0 0 450 0
30DEC25 119.99 P 0.00 0.00 0.00 26.39 -0.52 0 0 17 0
30DEC25 123.32 P 0.00 0.00 0.00 29.72 -0.52 0 0 0 0
30DEC25 126.65 P 0.00 0.00 0.00 33.85 +0.30 168 0 45 0
30DEC25 129.99 P 36.50 36.50 36.50 37.30 +0.39 184 2 562 0
30DEC25 133.32 P 39.62 39.62 39.62 39.73 -0.49 110 38 61 +20
30DEC25 136.65 P 0.00 0.00 0.00 43.05 -0.52 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 46.39 -0.51 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 49.72 -0.51 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 53.05 -0.51 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 56.89 -0.01 212 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 59.72 -0.51 0 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 63.50 -0.99 224 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 66.38 -0.51 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 69.72 -0.51 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 73.05 -0.51 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 76.38 -0.51 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 79.72 -0.51 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 83.05 -0.51 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 86.38 -0.51 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 89.72 -0.51 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 93.05 -0.51 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 96.38 -0.51 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 99.71 -0.50 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 103.05 -0.50 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 106.38 -0.50 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.05 -0.01 30 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.08 -0.02 30 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.12 -0.02 29 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.25 -0.06 29 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.37 -0.07 29 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.71 -0.12 29 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.95 -0.13 29 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.25 -0.16 29 0 0 0
30MAR26 83.33 P 1.80 1.80 1.80 1.60 -0.21 29 1 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.03 -0.22 30 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.54 -0.19 30 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.05 -0.24 29 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.77 -0.17 30 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.39 -0.29 29 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 5.19 -0.32 29 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.10 -0.34 29 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 7.17 -0.30 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 8.02 -0.54 29 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 9.36 -0.35 30 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 11.74 -0.29 30 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.41 -0.28 31 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.54 -1.00 23 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.76 -0.97 24 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.88 +0.10 38 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 26.41 -0.52 29 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 29.85 -0.39 35 0 121 -54
30MAR26 126.65 P 0.00 0.00 0.00 33.85 +0.30 47 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 37.30 +0.39 51 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 39.73 -0.49 38 0 183 -22
30MAR26 136.65 P 0.00 0.00 0.00 43.26 -0.31 47 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 46.39 -0.51 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 49.72 -0.51 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 53.05 -0.51 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 57.00 +0.10 62 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 60.27 +0.04 64 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 63.50 -0.99 64 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 66.38 -0.51 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.72 -0.51 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 73.21 -0.35 64 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.38 -0.51 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 79.72 -0.57 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 83.05 -0.51 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.38 -0.57 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 89.72 -0.57 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 93.05 -0.55 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 96.38 -0.52 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 99.71 -0.53 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 103.08 -0.50 74 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 106.38 -0.53 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.14 -0.68 31 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.84 -0.26 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.96 -0.35 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.05 +0.14 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 22.66 -0.03 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.39 -0.06 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.52 -0.81 30 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.87 -0.41 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 34.04 -0.25 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 37.30 -0.13 36 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 40.14 -0.33 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 43.36 -0.29 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.64 -0.27 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.85 -0.38 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.13 -0.43 37 0 0 0
29JUN26 149.99 P 57.00 57.00 57.00 57.00 +0.10 46 1 0 -1
29JUN26 153.32 P 0.00 0.00 0.00 60.27 +0.04 47 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 63.50 -0.99 48 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.38 -0.51 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.73 -0.50 43 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.21 -0.35 49 0 0 0
TOTAL PUT 43 16,472 -73
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$ 93.60
24DEC25 70.00 C 0.00 0.00 0.00 23.60 +0.49 0 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 21.10 +0.49 0 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 18.60 +0.48 0 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 16.10 +0.48 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 13.60 +0.48 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 11.10 +0.48 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 8.60 +0.48 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 6.10 +0.49 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 3.60 +0.46 0 0 0 -267
24DEC25 92.50 C 1.50 1.50 1.50 1.10 +0.24 0 5 0 -206
24DEC25 95.00 C 0.04 0.04 0.01 0.00 -0.05 0 8 204 +1
24DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
24DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
24DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
24DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
24DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
24DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.74 +0.62 228 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.19 +0.56 195 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.75 +0.62 198 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.25 +0.56 183 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.75 +0.61 169 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.28 +0.64 160 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.76 +0.62 143 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.26 +0.56 130 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.76 +0.56 117 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.26 +0.62 105 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.77 +0.62 94 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.14 +0.49 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.64 +0.49 0 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 11.14 +0.49 0 0 0 0
30DEC25 85.00 C 8.70 8.70 8.70 8.70 +0.55 40 100 418 +100
30DEC25 87.50 C 0.00 0.00 0.00 6.15 +0.48 20 0 205 0
30DEC25 90.00 C 3.36 3.50 3.27 3.70 +0.41 19 68 1,325 +30
30DEC25 92.50 C 1.25 1.94 1.22 1.69 +0.31 21 284 1,518 +178
30DEC25 95.00 C 0.31 0.52 0.27 0.46 +0.07 20 471 3,417 +64
30DEC25 97.50 C 0.07 0.15 0.07 0.08 +0.01 21 1,037 4,759 +578
30DEC25 100.00 C 0.03 0.05 0.03 0.01 0.00 22 43 7,206 +12
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,455 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,478 0
30DEC25 107.50 C 0.02 0.02 0.02 0.01 0.00 42 12 2,255 -12
30DEC25 110.00 C 0.02 0.02 0.01 0.01 0.00 48 244 13,171 -244
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,410 0
30DEC25 115.00 C 0.02 0.02 0.02 0.01 0.00 60 1 18,585 -1
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,901 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,559 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12,695 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4,430 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 122 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 134 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 145 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 148 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 152 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 159 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 165 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 168 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 175 0 375 0
02JAN26 70.00 C 0.00 0.00 0.00 23.77 +0.55 94 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 21.27 +0.49 84 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 18.78 +0.55 75 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 16.29 +0.62 67 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 13.66 +0.49 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 11.16 +0.49 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 8.70 +0.52 30 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 6.34 +0.61 31 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 3.84 +0.30 21 0 30 0
02JAN26 92.50 C 1.88 2.03 1.88 1.92 +0.21 21 62 32 +24
02JAN26 95.00 C 0.57 0.90 0.53 0.74 +0.07 21 339 361 +222
02JAN26 97.50 C 0.22 0.28 0.21 0.19 +0.01 21 126 132 +113
02JAN26 100.00 C 0.00 0.00 0.00 0.04 0.00 22 0 4 0
02JAN26 102.50 C 0.04 0.11 0.04 0.01 0.00 23 3 9 +1
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 0.00 0.00 0.00 0.01 0.00 39 0 10 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.01 +0.68 52 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.54 +0.71 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.78 +0.17 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 16.29 +0.09 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 13.85 +0.41 14 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 11.53 +0.45 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.54 +0.69 30 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 7.18 +0.32 26 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 5.29 +0.26 25 0 186 0
29JAN26 92.50 C 3.48 3.48 3.48 3.70 +0.19 25 30 239 0
29JAN26 95.00 C 2.56 2.56 2.56 2.49 +0.09 25 81 1,202 +21
29JAN26 97.50 C 1.56 1.83 1.49 1.65 +0.09 26 79 2,746 +20
29JAN26 100.00 C 1.10 1.25 0.99 1.04 +0.09 26 148 5,477 +38
29JAN26 102.50 C 0.70 0.70 0.68 0.60 +0.05 26 21 1,923 +21
29JAN26 105.00 C 0.49 0.57 0.48 0.33 +0.03 26 9 1,610 +4
29JAN26 107.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 440 0
29JAN26 110.00 C 0.27 0.29 0.27 0.09 +0.01 26 40 3,357 -20
29JAN26 112.50 C 0.22 0.22 0.22 0.05 +0.01 26 3 517 +3
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,364 0
29JAN26 117.50 C 0.15 0.15 0.15 0.01 0.00 26 3 297 0
29JAN26 120.00 C 0.13 0.13 0.13 0.01 0.00 28 5 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 24.01 +0.11 28 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 21.60 +0.28 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.15 +0.13 29 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 16.99 +0.36 33 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 14.80 +0.86 33 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 12.52 +0.76 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 9.78 +0.06 23 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 7.99 +0.11 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.48 +0.25 26 0 106 0
26FEB26 92.50 C 4.70 4.70 4.70 4.99 +0.14 26 1 228 0
26FEB26 95.00 C 3.56 4.07 3.56 3.80 +0.12 26 64 1,005 +4
26FEB26 97.50 C 0.00 0.00 0.00 2.89 +0.12 27 0 1,915 0
26FEB26 100.00 C 1.99 2.25 1.99 2.10 +0.09 27 28 1,599 +8
26FEB26 102.50 C 1.60 1.60 1.60 1.48 +0.06 27 4 588 +4
26FEB26 105.00 C 1.35 1.37 1.35 1.02 +0.04 27 2 1,245 +1
26FEB26 107.50 C 0.00 0.00 0.00 0.69 +0.03 27 0 406 0
26FEB26 110.00 C 0.82 0.82 0.82 0.45 +0.01 27 3 3,571 0
26FEB26 112.50 C 0.00 0.00 0.00 0.29 0.00 27 0 277 0
26FEB26 115.00 C 0.00 0.00 0.00 0.18 0.00 27 0 422 0
26FEB26 117.50 C 0.42 0.42 0.42 0.12 0.00 27 1 271 +1
26FEB26 120.00 C 0.00 0.00 0.00 0.07 0.00 27 0 1,733 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 0.00 27 0 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 69 0
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 31 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 44.27 +0.75 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.54 +0.50 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.59 +0.82 65 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 36.58 +0.50 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.10 +0.49 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.63 +0.10 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.05 +1.03 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.32 +0.66 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.03 +0.71 44 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 22.58 +0.81 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.37 -0.08 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.99 +0.06 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.80 -0.02 25 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 13.26 +0.43 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.03 +0.05 27 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 9.32 +0.03 28 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 7.96 +0.17 29 0 2,870 0
30MAR26 92.50 C 0.00 0.00 0.00 6.66 +0.19 29 0 174 0
30MAR26 95.00 C 0.00 0.00 0.00 5.51 +0.27 30 0 2,510 0
30MAR26 97.50 C 4.33 4.56 4.23 4.56 +0.21 30 22 2,361 0
30MAR26 100.00 C 0.00 0.00 0.00 3.65 +0.15 30 0 2,931 0
30MAR26 102.50 C 2.82 3.16 2.82 2.89 +0.12 30 38 609 +38
30MAR26 105.00 C 2.32 2.32 2.32 2.27 +0.10 30 1 6,648 0
30MAR26 107.50 C 1.99 1.99 1.99 1.76 +0.08 30 4 2,263 0
30MAR26 110.00 C 0.00 0.00 0.00 1.35 +0.06 30 0 2,913 0
30MAR26 112.50 C 0.00 0.00 0.00 1.03 +0.05 30 0 304 0
30MAR26 115.00 C 1.24 1.24 1.24 0.77 +0.03 30 1 1,810 +1
30MAR26 117.50 C 0.00 0.00 0.00 0.58 +0.03 30 0 834 0
30MAR26 120.00 C 0.82 0.82 0.82 0.43 +0.02 30 2 9,382 0
30MAR26 122.50 C 0.00 0.00 0.00 0.32 +0.02 30 0 668 0
30MAR26 125.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 3,726 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 3,122 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 0.00 30 0 8,040 0
30MAR26 132.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 0.00 30 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 0.00 30 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.02 0.00 29 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.75 +0.92 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.87 +0.08 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.59 +0.07 41 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.47 +0.45 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.18 +0.42 45 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.72 +1.02 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.45 +1.09 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.99 +0.43 38 0 0 0
29JUN26 70.00 C 26.00 26.00 26.00 26.00 +0.68 39 1 3 +1
29JUN26 72.50 C 0.00 0.00 0.00 23.79 +0.63 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.52 +0.46 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.08 -0.05 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.52 +0.74 34 0 118 0
29JUN26 82.50 C 0.00 0.00 0.00 15.55 +0.51 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 13.97 +0.55 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.29 +0.76 32 0 49 0
29JUN26 90.00 C 0.00 0.00 0.00 10.77 +0.16 32 0 31 0
29JUN26 92.50 C 0.00 0.00 0.00 9.56 +0.18 32 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 8.39 +0.15 32 0 523 0
29JUN26 97.50 C 0.00 0.00 0.00 7.39 +0.16 32 0 966 0
29JUN26 100.00 C 6.68 6.68 6.62 6.49 +0.16 33 60 3,996 0
29JUN26 102.50 C 0.00 0.00 0.00 5.62 +0.14 32 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 4.85 +0.13 32 0 575 0
29JUN26 107.50 C 4.52 4.52 4.52 4.17 +0.10 32 20 630 +20
29JUN26 110.00 C 0.00 0.00 0.00 3.57 +0.09 32 0 2,858 0
29JUN26 112.50 C 0.00 0.00 0.00 3.05 +0.07 32 0 644 0
29JUN26 115.00 C 0.00 0.00 0.00 2.60 +0.07 32 0 845 0
29JUN26 117.50 C 0.00 0.00 0.00 2.20 +0.04 32 0 589 0
29JUN26 120.00 C 2.23 2.23 2.23 1.88 +0.05 32 10 1,317 0
29JUN26 122.50 C 2.12 2.12 2.12 1.57 +0.03 32 1 65 0
29JUN26 125.00 C 0.00 0.00 0.00 1.34 +0.03 32 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 1.11 +0.03 32 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.94 +0.02 32 0 709 0
29JUN26 132.50 C 0.00 0.00 0.00 0.79 +0.02 32 0 236 0
29JUN26 135.00 C 0.00 0.00 0.00 0.66 +0.02 32 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 +0.01 32 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.38 0.00 32 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.26 0.00 32 0 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.21 0.00 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 0.00 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 0.00 32 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 0.00 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 0.00 32 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 0.00 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 0.00 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 0.00 31 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 0.00 31 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 0.00 31 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 29 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 30 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 45.08 +0.86 52 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 42.36 +0.53 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.02 +0.50 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.69 +0.67 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.18 +0.39 38 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.14 +1.08 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.94 +1.09 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.81 +1.10 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.42 +0.24 35 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.79 +0.56 37 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 22.50 +0.23 35 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 20.22 -0.24 32 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 18.50 -0.24 32 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 17.58 +0.79 35 0 34 0
29SEP26 85.00 C 0.00 0.00 0.00 15.31 0.00 32 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.53 +0.60 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.13 +0.24 34 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 12.01 +0.20 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 10.76 +0.10 34 0 1,977 0
29SEP26 97.50 C 0.00 0.00 0.00 9.72 +0.10 34 0 1,514 0
29SEP26 100.00 C 0.00 0.00 0.00 8.88 +0.16 34 2 601 0
29SEP26 102.50 C 0.00 0.00 0.00 7.98 +0.16 34 0 803 0
29SEP26 105.00 C 0.00 0.00 0.00 7.17 +0.12 34 0 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 6.45 +0.12 34 0 640 0
29SEP26 110.00 C 0.00 0.00 0.00 5.73 +0.09 34 0 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 5.17 +0.09 34 0 199 0
29SEP26 115.00 C 0.00 0.00 0.00 4.61 +0.09 34 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.10 +0.07 34 0 195 0
29SEP26 120.00 C 4.15 4.15 4.15 3.68 +0.07 34 1 397 0
29SEP26 122.50 C 0.00 0.00 0.00 3.26 +0.07 33 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 2.89 +0.04 33 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 2.59 +0.04 33 0 1,154 0
29SEP26 130.00 C 0.00 0.00 0.00 2.28 +0.04 33 0 112 0
29SEP26 132.50 C 0.00 0.00 0.00 2.02 +0.08 33 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.80 +0.07 33 0 893 0
29SEP26 137.50 C 2.20 2.20 2.18 1.59 +0.03 33 7 1,780 +5
30DEC26 50.00 C 0.00 0.00 0.00 45.08 +0.86 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.36 +0.53 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.02 +0.50 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.69 +0.67 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.27 +0.45 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.14 +0.44 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.98 +1.36 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.95 +1.27 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.14 +0.37 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.11 +1.12 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.57 +0.33 33 2 2 +2
30DEC26 77.50 C 0.00 0.00 0.00 21.96 +0.33 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.97 +0.34 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.47 +0.30 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.01 +0.30 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.65 +0.74 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.78 -0.19 33 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 14.04 +0.25 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.94 +0.16 34 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 11.91 +0.14 34 0 142 0
30DEC26 100.00 C 10.75 10.75 10.75 10.97 +0.20 34 2 80 0
30DEC26 102.50 C 0.00 0.00 0.00 10.12 +0.18 34 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 9.26 +0.17 34 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 8.50 +0.14 34 0 60 0
30DEC26 110.00 C 7.70 7.70 7.70 7.80 +0.14 34 10 41 +10
30DEC26 112.50 C 0.00 0.00 0.00 7.10 +0.14 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.50 +0.10 34 0 32 0
30DEC26 117.50 C 6.30 6.30 6.30 5.96 +0.11 34 30 138 +30
30DEC26 120.00 C 5.86 5.86 5.86 5.41 +0.10 34 6 76 +6
30DEC26 122.50 C 0.00 0.00 0.00 4.93 +0.07 34 0 107 0
TOTAL CALL 3,545 284,045 +811
24DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
24DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
24DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
24DEC25 92.50 P 0.11 0.15 0.03 0.00 -0.27 0 104 536 -38
24DEC25 95.00 P 1.85 2.01 1.22 1.40 -0.60 0 44 0 -936
24DEC25 97.50 P 3.54 3.54 3.54 3.90 -0.50 0 11 0 -110
24DEC25 100.00 P 0.00 0.00 0.00 6.40 -0.58 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 8.90 -0.50 0 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 11.40 -0.50 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 13.90 -0.50 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 16.40 -0.50 0 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 18.90 -0.50 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 21.40 -0.50 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 23.90 -0.50 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 26.40 -0.50 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 173 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 161 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 394 0
30DEC25 75.00 P 0.04 0.04 0.04 0.01 0.00 66 48 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 328 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,780 0
30DEC25 82.50 P 0.07 0.07 0.07 0.01 0.00 40 60 4,004 -36
30DEC25 85.00 P 0.08 0.08 0.06 0.01 0.00 31 81 6,921 +33
30DEC25 87.50 P 0.07 0.07 0.07 0.01 -0.01 23 5 7,213 0
30DEC25 90.00 P 0.20 0.20 0.08 0.08 -0.07 21 1,317 8,121 -128
30DEC25 92.50 P 0.66 0.72 0.30 0.51 -0.24 20 585 5,050 +183
30DEC25 95.00 P 2.45 2.45 1.40 1.77 -0.46 19 1,479 6,984 +833
30DEC25 97.50 P 4.45 4.45 3.40 4.06 -0.49 26 191 4,990 -7
30DEC25 100.00 P 6.85 6.85 6.23 6.59 -0.39 39 103 15,709 -23
30DEC25 102.50 P 9.56 9.56 9.00 9.00 -0.40 44 11 2,721 -944
30DEC25 105.00 P 12.34 12.34 12.34 11.74 -0.16 67 1 5,828 -825
30DEC25 107.50 P 0.00 0.00 0.00 14.32 -0.08 81 0 3,418 0
30DEC25 110.00 P 16.01 16.01 16.00 16.40 -0.50 0 30 1,155 -2,545
30DEC25 112.50 P 0.00 0.00 0.00 18.90 -0.51 0 0 1,413 -139
30DEC25 115.00 P 21.33 21.33 21.33 21.40 -0.51 0 12 1,631 0
30DEC25 117.50 P 0.00 0.00 0.00 23.90 -0.51 0 0 3 0
30DEC25 120.00 P 0.00 0.00 0.00 26.89 -0.06 130 0 2,394 0
30DEC25 122.50 P 0.00 0.00 0.00 29.08 -0.38 116 0 120 0
30DEC25 125.00 P 0.00 0.00 0.00 31.79 -0.14 140 0 504 0
30DEC25 127.50 P 0.00 0.00 0.00 33.90 -0.51 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.40 -0.50 0 0 260 0
30DEC25 132.50 P 0.00 0.00 0.00 39.21 -0.20 154 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 41.74 -0.17 163 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 43.90 -0.50 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.68 -0.23 171 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.90 -0.51 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 52.12 +0.22 215 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 53.90 -0.50 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.40 -0.50 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.90 -0.50 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.40 -0.50 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.90 -0.50 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.76 -0.14 223 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 68.90 -0.50 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 71.40 -0.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 73.90 -0.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 76.40 -0.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 78.90 -0.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 81.40 -0.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 83.90 -0.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 86.40 -0.51 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.90 -0.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 91.40 -0.50 0 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
02JAN26 87.50 P 0.00 0.00 0.00 0.03 -0.03 22 0 6 0
02JAN26 90.00 P 0.28 0.28 0.28 0.19 -0.13 21 1 139 +1
02JAN26 92.50 P 1.08 1.08 0.54 0.73 -0.32 21 192 400 +136
02JAN26 95.00 P 1.98 1.98 1.98 1.99 -0.48 20 3 15 +3
02JAN26 97.50 P 4.81 4.81 4.58 4.15 -0.42 25 48 50 +48
02JAN26 100.00 P 0.00 0.00 0.00 6.59 -0.39 32 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 9.00 -0.40 37 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 11.74 -0.16 55 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 14.32 -0.08 67 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 16.40 -0.50 0 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 18.90 -0.51 0 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 21.40 -0.51 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 0.00 27 0 705 0
29JAN26 80.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 690 0
29JAN26 82.50 P 0.31 0.31 0.31 0.18 -0.04 26 20 1,085 -20
29JAN26 85.00 P 0.56 0.56 0.56 0.41 -0.08 26 2 1,945 +2
29JAN26 87.50 P 1.01 1.01 0.94 0.83 -0.13 26 10 1,905 0
29JAN26 90.00 P 1.54 1.54 1.38 1.42 -0.24 25 23 9,952 +20
29JAN26 92.50 P 2.59 2.60 2.20 2.34 -0.35 25 56 4,331 -48
29JAN26 95.00 P 3.99 4.00 3.49 3.67 -0.39 25 36 7,239 -24
29JAN26 97.50 P 0.00 0.00 0.00 5.36 -0.41 26 0 3,813 0
29JAN26 100.00 P 0.00 0.00 0.00 7.26 -0.39 27 0 2,587 0
29JAN26 102.50 P 0.00 0.00 0.00 9.46 -0.49 29 0 1,662 0
29JAN26 105.00 P 11.21 11.21 11.21 11.74 -0.27 30 25 1,247 +25
29JAN26 107.50 P 0.00 0.00 0.00 14.32 -0.10 36 0 308 0
29JAN26 110.00 P 17.00 17.00 16.35 16.40 -0.50 0 31 924 +30
29JAN26 112.50 P 0.00 0.00 0.00 18.90 -0.51 0 0 17 0
29JAN26 115.00 P 21.33 21.33 21.33 21.40 -0.51 0 12 315 +12
29JAN26 117.50 P 0.00 0.00 0.00 24.36 -0.05 52 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 26.89 -0.06 56 0 66 0
29JAN26 122.50 P 0.00 0.00 0.00 29.16 -0.30 54 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 31.79 -0.14 61 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 34.07 -0.34 57 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 36.40 -0.50 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 39.21 -0.20 68 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 41.74 -0.17 72 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 43.90 -0.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 46.68 -0.23 75 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 48.90 -0.51 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 52.12 +0.22 92 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 53.90 -0.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 57.01 +0.11 95 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 0.00 28 0 216 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 429 0
26FEB26 77.50 P 0.37 0.37 0.35 0.17 -0.04 27 91 352 +60
26FEB26 80.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 629 0
26FEB26 82.50 P 0.74 0.74 0.72 0.62 -0.10 27 60 1,058 +60
26FEB26 85.00 P 1.21 1.21 1.08 1.05 -0.13 27 31 1,741 +1
26FEB26 87.50 P 1.58 1.58 1.58 1.65 -0.16 27 10 1,856 -10
26FEB26 90.00 P 2.62 2.62 2.25 2.43 -0.23 27 76 3,461 +29
26FEB26 92.50 P 3.70 3.70 3.34 3.46 -0.28 26 92 5,626 0
26FEB26 95.00 P 0.00 0.00 0.00 4.77 -0.31 27 0 3,426 0
26FEB26 97.50 P 0.00 0.00 0.00 6.36 -0.35 27 0 2,071 0
26FEB26 100.00 P 0.00 0.00 0.00 7.81 -0.58 25 0 638 0
26FEB26 102.50 P 0.00 0.00 0.00 10.19 -0.16 29 0 451 0
26FEB26 105.00 P 0.00 0.00 0.00 12.34 -0.11 30 0 185 0
26FEB26 107.50 P 0.00 0.00 0.00 14.41 -0.27 29 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 17.02 +0.01 34 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 18.93 -0.50 27 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 22.04 +0.13 41 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 24.36 -0.05 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.19 +0.24 48 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 29.44 -0.02 48 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 31.79 -0.14 48 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 34.07 -0.34 46 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 36.50 -0.40 46 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 39.21 -0.20 53 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.74 -0.17 56 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.90 -0.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.68 -0.23 59 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.90 -0.51 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 52.12 +0.22 72 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.90 -0.50 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 57.01 +0.11 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 31 0 36 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 125 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 48 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.23 -0.03 30 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.40 -0.04 30 0 196 0
30MAR26 77.50 P 0.81 0.82 0.81 0.64 -0.07 30 12 486 +12
30MAR26 80.00 P 1.24 1.24 1.24 0.99 -0.09 30 30 7,472 +30
30MAR26 82.50 P 1.65 1.65 1.65 1.47 -0.12 30 1 668 0
30MAR26 85.00 P 2.10 2.10 2.10 2.10 -0.15 30 3 1,396 +3
30MAR26 87.50 P 0.00 0.00 0.00 2.88 -0.13 30 0 2,249 0
30MAR26 90.00 P 3.94 3.94 3.73 3.76 -0.19 30 11 13,871 +6
30MAR26 92.50 P 4.65 4.65 4.65 4.88 -0.21 30 50 6,223 +50
30MAR26 95.00 P 0.00 0.00 0.00 6.22 -0.25 30 0 21,039 0
30MAR26 97.50 P 0.00 0.00 0.00 7.72 -0.26 30 0 3,220 0
30MAR26 100.00 P 0.00 0.00 0.00 9.37 -0.35 30 0 12,409 0
30MAR26 102.50 P 0.00 0.00 0.00 11.34 -0.05 31 0 843 0
30MAR26 105.00 P 12.78 12.78 12.78 12.54 -0.79 27 1 6,793 +1
30MAR26 107.50 P 0.00 0.00 0.00 15.42 +0.03 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 17.37 -0.18 32 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 19.24 -0.84 29 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 22.29 +0.17 37 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 24.58 +0.13 37 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 27.19 +0.22 41 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 29.44 -0.02 40 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 32.24 +0.31 46 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 34.07 -0.34 39 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 36.50 -0.40 39 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 39.21 -0.24 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 42.06 +0.15 52 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 43.90 -0.50 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.68 -0.23 50 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 49.09 -0.37 50 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 52.12 +0.22 61 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.90 -0.50 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 57.11 +0.16 64 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 58.90 -0.50 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.40 -0.50 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.90 -0.50 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.76 -0.14 65 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.90 -0.50 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.40 -0.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.90 -0.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.40 -0.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.90 -0.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.40 -0.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.90 -0.50 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.40 -0.51 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.90 -0.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.40 -0.50 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 0.00 32 0 90 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 222 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 -0.04 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 -0.06 32 0 94 0
29JUN26 70.00 P 1.39 1.39 1.39 0.94 -0.08 32 30 462 +30
29JUN26 72.50 P 0.00 0.00 0.00 1.31 -0.08 32 0 328 0
29JUN26 75.00 P 2.05 2.05 2.05 1.77 -0.11 32 4 664 -4
29JUN26 77.50 P 0.00 0.00 0.00 2.33 -0.14 32 0 375 0
29JUN26 80.00 P 0.00 0.00 0.00 2.98 -0.17 32 0 489 0
29JUN26 82.50 P 0.00 0.00 0.00 3.75 -0.13 32 0 647 0
29JUN26 85.00 P 4.68 4.68 4.50 4.50 -0.24 32 3 4,082 -1
29JUN26 87.50 P 0.00 0.00 0.00 5.55 -0.15 32 0 631 0
29JUN26 90.00 P 6.44 6.44 6.44 6.61 -0.15 32 10 9,074 +10
29JUN26 92.50 P 7.64 7.64 7.64 7.84 -0.21 32 9 647 +9
29JUN26 95.00 P 9.50 9.50 9.32 9.18 -0.26 31 6 1,990 +6
29JUN26 97.50 P 0.00 0.00 0.00 10.67 -0.28 32 0 1,170 0
29JUN26 100.00 P 12.60 12.67 12.00 12.19 -0.32 31 158 11,330 -152
29JUN26 102.50 P 0.00 0.00 0.00 14.39 +0.05 34 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 16.15 +0.04 34 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 17.04 -0.98 30 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 18.89 -1.10 29 0 610 0
29JUN26 112.50 P 0.00 0.00 0.00 22.06 +0.08 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 24.08 0.00 35 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 26.38 +0.18 36 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 28.33 -0.06 35 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 30.82 +0.23 37 0 228 0
29JUN26 125.00 P 0.00 0.00 0.00 32.33 -0.49 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 34.92 -0.18 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 37.65 +0.24 39 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.82 +0.08 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 42.06 -0.01 38 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 43.94 -0.49 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 47.30 +0.39 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 49.53 +0.07 42 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 52.12 +0.22 44 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.90 -0.50 0 0 0 -1
29JUN26 150.00 P 0.00 0.00 0.00 57.11 +0.16 47 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 58.90 -0.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.40 -0.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.90 -0.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.76 -0.14 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.90 -0.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.40 -0.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.90 -0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.40 -0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.90 -0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.40 -0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.90 -0.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.40 -0.51 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.90 -0.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.40 -0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 -0.04 33 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.59 -0.02 33 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 0.83 -0.05 33 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.11 -0.08 33 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.49 -0.08 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.94 -0.11 33 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.46 -0.12 33 0 156 0
29SEP26 75.00 P 0.00 0.00 0.00 3.10 -0.12 33 0 1,474 0
29SEP26 77.50 P 0.00 0.00 0.00 3.79 -0.09 34 0 249 0
29SEP26 80.00 P 0.00 0.00 0.00 4.59 -0.09 33 0 138 0
29SEP26 82.50 P 0.00 0.00 0.00 5.42 -0.10 33 0 687 0
29SEP26 85.00 P 6.48 6.48 6.48 6.35 -0.11 33 30 3,249 +30
29SEP26 87.50 P 0.00 0.00 0.00 7.38 -0.13 33 0 2,263 0
29SEP26 90.00 P 0.00 0.00 0.00 8.57 -0.10 33 0 1,205 0
29SEP26 92.50 P 0.00 0.00 0.00 9.78 -0.16 33 0 685 0
29SEP26 95.00 P 0.00 0.00 0.00 11.10 -0.24 32 0 7,776 0
29SEP26 97.50 P 0.00 0.00 0.00 12.54 -0.24 33 0 2,125 0
29SEP26 100.00 P 14.27 14.27 14.27 14.07 -0.29 32 1 2,580 +1
29SEP26 102.50 P 0.00 0.00 0.00 15.74 -0.30 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 17.06 -0.81 31 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 19.94 +0.23 35 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 21.80 +0.27 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 23.37 -0.17 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.57 -0.97 31 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 26.38 -1.22 30 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.58 -0.10 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 31.62 -0.19 35 0 30 0
29SEP26 125.00 P 33.56 33.56 33.56 34.17 +0.21 37 30 110 +30
29SEP26 127.50 P 0.00 0.00 0.00 35.66 -0.50 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.86 -0.52 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.82 -0.79 32 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.06 -0.84 32 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.42 -0.73 33 0 391 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.02 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.79 -0.05 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.07 -0.05 34 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.37 -0.07 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.75 -0.08 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.30 -0.10 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.83 -0.12 34 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.50 -0.13 34 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 4.19 -0.13 34 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 5.04 -0.03 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.87 -0.02 34 0 182 0
30DEC26 82.50 P 0.00 0.00 0.00 6.70 -0.10 33 0 98 0
30DEC26 85.00 P 0.00 0.00 0.00 7.69 -0.12 33 0 119 0
30DEC26 87.50 P 0.00 0.00 0.00 8.77 -0.14 33 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 9.80 -0.31 33 0 101 0
30DEC26 92.50 P 0.00 0.00 0.00 11.23 -0.17 33 0 216 0
30DEC26 95.00 P 0.00 0.00 0.00 12.44 -0.34 33 0 298 0
30DEC26 97.50 P 0.00 0.00 0.00 14.04 -0.22 33 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 15.44 -0.31 33 0 71 0
30DEC26 102.50 P 0.00 0.00 0.00 17.19 -0.24 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 18.77 -0.36 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.59 -0.32 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.85 -1.04 32 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.31 -0.45 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.22 -0.49 33 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 28.47 -0.24 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 30.90 +0.23 36 0 93 0
30DEC26 122.50 P 32.29 32.29 32.29 32.18 -0.69 33 30 241 +30
TOTAL PUT 5,320 318,972 -4,267
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$ 33.56
30DEC25 20.00 C 0.00 0.00 0.00 13.57 -0.17 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.57 -0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.57 -0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.57 -0.18 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.57 -0.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.57 -0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.57 -0.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.57 -0.18 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.57 -0.19 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.58 -0.18 47 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.58 -0.18 36 0 9 0
30DEC25 31.00 C 0.00 0.00 0.00 2.58 -0.18 26 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.59 -0.17 21 0 148 0
30DEC25 33.00 C 0.64 0.71 0.64 0.70 -0.21 19 27 131 +9
30DEC25 34.00 C 0.28 0.33 0.15 0.19 -0.15 20 55 251 -5
30DEC25 35.00 C 0.00 0.00 0.00 0.03 -0.05 21 0 338 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 365 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 263 0
30DEC25 39.00 C 0.03 0.03 0.03 0.01 0.00 51 2 344 0
30DEC25 40.00 C 0.03 0.03 0.03 0.01 0.00 59 2 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 133 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 167 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 213 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 222 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 237 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 244 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.63 -0.18 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.64 -0.11 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.60 -0.16 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.57 -0.19 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.66 -0.12 32 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.69 -0.18 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.74 -0.19 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.85 -0.19 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.02 -0.20 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.23 -0.21 29 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.63 -0.17 30 0 24 0
29JAN26 34.00 C 1.30 1.30 1.11 1.14 -0.15 30 18 72 -8
29JAN26 35.00 C 0.85 0.94 0.76 0.77 -0.18 31 23 194 +4
29JAN26 36.00 C 0.51 0.51 0.51 0.51 -0.12 31 4 153 +4
29JAN26 37.00 C 0.42 0.42 0.42 0.33 -0.09 32 8 57 -3
29JAN26 38.00 C 0.28 0.29 0.24 0.20 -0.06 32 11 212 +8
29JAN26 39.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 119 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.63 -0.19 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.65 -0.19 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.68 -0.19 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.81 -0.10 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.78 -0.20 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.88 -0.19 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.07 -0.18 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.28 -0.17 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.55 -0.16 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.81 -0.21 33 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.26 -0.18 33 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.79 -0.17 34 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.40 -0.17 34 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.09 -0.12 34 0 111 0
26FEB26 37.00 C 0.97 0.97 0.97 0.82 -0.11 34 1 336 0
26FEB26 38.00 C 0.00 0.00 0.00 0.63 -0.07 35 0 33 0
26FEB26 39.00 C 0.00 0.00 0.00 0.46 -0.06 35 0 117 0
26FEB26 40.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 117 0
26FEB26 41.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 58 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.67 -0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.66 -0.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.69 -0.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.73 -0.24 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.75 -0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.83 -0.27 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.97 -0.23 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.27 +0.02 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.43 +0.03 40 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.62 -0.13 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.87 -0.16 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.21 -0.16 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.51 -0.21 37 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 2.99 -0.19 37 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.53 -0.20 37 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.16 -0.14 38 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.82 -0.13 39 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 1.51 -0.14 39 0 120 0
30MAR26 38.00 C 0.00 0.00 0.00 1.28 -0.09 39 0 55 0
30MAR26 39.00 C 1.10 1.10 1.10 1.04 -0.08 39 1 295 0
30MAR26 40.00 C 0.00 0.00 0.00 0.85 -0.07 39 0 393 0
30MAR26 41.00 C 0.00 0.00 0.00 0.68 -0.07 39 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 -0.06 38 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.35 -0.03 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.17 -0.08 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.27 -0.07 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.41 -0.04 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.54 -0.05 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.69 -0.08 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.92 +0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.19 +0.07 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.45 +0.02 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.73 -0.08 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.16 +0.05 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.56 -0.01 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.99 -0.05 44 0 2 0
29JUN26 33.00 C 4.53 4.53 4.53 4.47 -0.15 43 1 6 +1
29JUN26 34.00 C 0.00 0.00 0.00 3.95 -0.21 42 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.57 -0.18 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.19 -0.18 43 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.85 -0.16 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.56 -0.13 43 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.30 -0.09 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.04 -0.08 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.81 -0.08 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.55 -0.07 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.38 -0.06 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.22 -0.06 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.10 -0.02 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 -0.03 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 -0.02 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 -0.02 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.68 -0.06 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.90 -0.05 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.13 -0.07 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.38 -0.07 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.78 -0.01 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.13 +0.04 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.52 +0.03 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.97 -0.02 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.43 -0.02 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.96 +0.04 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.32 -0.17 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.96 -0.20 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.57 -0.19 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.23 -0.17 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.89 -0.18 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.58 -0.15 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 -0.10 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.05 -0.10 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.78 -0.11 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.55 -0.01 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.28 -0.08 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.14 -0.03 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.89 -0.08 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 -0.08 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.64 -0.03 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.07 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 -0.01 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.26 -0.02 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.99 -0.02 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 -0.05 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.37 -0.08 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.67 -0.01 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.03 -0.05 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.40 +0.01 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.80 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.26 -0.09 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.73 -0.03 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.24 -0.03 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.76 -0.05 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.18 -0.16 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.84 -0.15 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.42 -0.11 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.05 -0.13 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.73 -0.13 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.43 -0.13 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.12 -0.12 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.85 -0.10 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.59 -0.11 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.33 -0.01 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.08 -0.01 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.89 0.00 44 0 0 0
TOTAL CALL 153 14,439 +10
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.01 0.01 0.02 -0.01 22 12 558 0
30DEC25 33.00 P 0.15 0.15 0.14 0.15 -0.02 21 5 1,804 0
30DEC25 34.00 P 0.50 0.51 0.50 0.64 +0.03 22 63 733 -53
30DEC25 35.00 P 0.00 0.00 0.00 1.50 +0.13 27 5 447 -5
30DEC25 36.00 P 2.36 2.36 2.36 2.44 +0.18 0 40 151 -40
30DEC25 37.00 P 0.00 0.00 0.00 3.44 +0.18 0 0 16 -55
30DEC25 38.00 P 4.59 4.59 4.59 4.44 +0.18 0 2 57 -4
30DEC25 39.00 P 0.00 0.00 0.00 5.60 +0.18 87 0 19 0
30DEC25 40.00 P 0.00 0.00 0.00 6.61 +0.35 100 0 28 0
30DEC25 41.00 P 7.55 7.55 7.55 7.55 +0.21 100 4 34 0
30DEC25 42.00 P 0.00 0.00 0.00 8.61 +0.30 119 0 42 0
30DEC25 43.00 P 0.00 0.00 0.00 9.61 +0.34 128 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.61 +0.34 137 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.61 +0.34 146 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.61 +0.33 155 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.61 +0.34 163 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.60 +0.33 168 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.52 +0.25 157 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.55 +0.28 172 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.10 +0.32 200 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.55 +0.27 203 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.10 +0.32 232 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.60 +0.33 246 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.04 +0.28 243 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.54 +0.28 255 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.02 +0.25 258 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.52 +0.26 269 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.02 +0.26 280 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.58 +0.32 313 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.03 +0.26 304 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.53 +0.27 313 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.08 +0.30 341 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 0.00 34 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 33 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.10 0.00 32 0 53 0
29JAN26 30.00 P 0.22 0.22 0.22 0.20 -0.01 31 1 137 0
29JAN26 31.00 P 0.36 0.38 0.36 0.38 +0.02 32 6 488 +1
29JAN26 32.00 P 0.60 0.65 0.60 0.62 -0.02 31 36 436 -30
29JAN26 33.00 P 0.91 0.91 0.91 1.05 +0.06 32 1 346 +1
29JAN26 34.00 P 0.00 0.00 0.00 1.57 +0.03 32 0 27 0
29JAN26 35.00 P 1.98 1.98 1.98 2.20 +0.06 33 7 19 +7
29JAN26 36.00 P 2.80 2.80 2.80 2.87 +0.08 31 40 90 +40
29JAN26 37.00 P 0.00 0.00 0.00 3.68 +0.11 31 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 4.56 +0.13 31 0 99 0
29JAN26 39.00 P 0.00 0.00 0.00 5.60 +0.10 38 0 141 0
29JAN26 40.00 P 5.81 6.53 5.81 6.61 +0.32 43 6 97 +4
29JAN26 41.00 P 0.00 0.00 0.00 7.59 +0.25 47 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 8.61 +0.29 52 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 9.64 +0.26 58 0 33 -4
29JAN26 44.00 P 0.00 0.00 0.00 10.63 +0.28 61 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 11.64 +0.29 65 0 2 0
29JAN26 46.00 P 12.56 12.56 12.56 12.61 +0.26 67 3 15 0
29JAN26 47.00 P 13.56 13.56 13.56 13.61 +0.26 70 1 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.60 +0.25 73 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.52 +0.17 69 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.56 +0.21 76 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.10 +0.25 87 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.55 +0.20 89 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.10 +0.25 100 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 0.00 33 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 36 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 0.00 35 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 0.00 35 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.22 0.00 35 0 77 0
26FEB26 29.00 P 0.00 0.00 0.00 0.36 0.00 35 0 81 0
26FEB26 30.00 P 0.56 0.59 0.56 0.57 +0.02 35 12 266 +12
26FEB26 31.00 P 0.86 0.86 0.86 0.85 +0.04 35 15 348 +15
26FEB26 32.00 P 1.10 1.10 1.10 1.19 +0.03 35 60 645 +43
26FEB26 33.00 P 0.00 0.00 0.00 1.62 +0.05 35 0 176 0
26FEB26 34.00 P 0.00 0.00 0.00 2.16 +0.10 35 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.78 +0.12 36 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.37 +0.09 34 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.10 +0.11 34 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.89 +0.12 34 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.73 +0.13 34 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.72 +0.05 38 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.59 +0.07 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.61 +0.15 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.64 +0.24 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.63 +0.27 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.64 +0.29 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.61 +0.26 52 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 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 0.00 39 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 0.00 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 0.00 39 0 22 0
30MAR26 26.00 P 0.30 0.30 0.30 0.27 0.00 39 2 6 +2
30MAR26 27.00 P 0.00 0.00 0.00 0.40 0.00 39 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.59 +0.02 39 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.82 +0.04 39 0 185 0
30MAR26 30.00 P 0.00 0.00 0.00 1.10 +0.02 39 0 639 0
30MAR26 31.00 P 1.35 1.35 1.35 1.44 +0.07 39 5 250 0
30MAR26 32.00 P 0.00 0.00 0.00 1.86 +0.09 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.29 +0.07 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.87 +0.13 40 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.46 +0.14 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.12 +0.16 40 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.46 +0.14 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.24 -0.03 39 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.05 -0.04 39 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.94 +0.01 40 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.90 +0.10 42 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.86 +0.08 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.64 -0.01 41 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.64 +0.04 43 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.67 +0.23 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.61 +0.21 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.60 +0.24 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.55 +0.20 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.56 +0.11 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.10 +0.25 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.58 +0.23 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.10 +0.25 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.60 +0.25 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.06 +0.21 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.56 +0.21 76 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.06 +0.21 80 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.56 +0.20 83 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.06 +0.21 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.64 +0.29 94 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.06 +0.22 92 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 0.00 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.01 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 +0.04 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.07 +0.01 43 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 -0.02 43 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.61 -0.04 42 0 105 0
29JUN26 29.00 P 1.96 1.96 1.96 1.96 -0.03 42 1 463 -1
29JUN26 30.00 P 0.00 0.00 0.00 2.34 +0.01 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.82 +0.04 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.29 +0.02 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.78 +0.08 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 +0.14 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 5.00 +0.15 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.60 +0.11 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.27 +0.11 43 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.89 -0.03 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.62 -0.03 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.37 -0.04 42 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 9.19 -0.05 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.01 +0.02 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.86 -0.01 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.69 -0.02 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.48 -0.03 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.33 -0.10 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.22 -0.03 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.15 -0.05 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.05 +0.03 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.94 -0.01 42 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.27 +0.04 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.60 +0.02 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.10 +0.16 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.01 43 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.01 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.01 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.01 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 0.00 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 -0.01 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 0.00 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 +0.04 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.62 +0.04 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.13 +0.09 43 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 4.66 +0.02 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.26 +0.13 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 +0.14 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.50 +0.13 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.16 +0.11 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.81 +0.04 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.50 -0.01 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.24 -0.02 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.00 -0.02 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.77 -0.01 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.57 -0.01 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.39 -0.07 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.20 -0.08 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.06 -0.06 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 -0.07 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.77 -0.07 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.63 -0.08 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.53 -0.06 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.75 -0.07 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.03 -0.06 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.36 +0.04 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 0.00 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 -0.01 43 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 -0.03 43 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 -0.04 42 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 2.80 -0.04 42 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.23 -0.03 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 -0.03 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.15 -0.05 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 +0.01 42 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 -0.06 42 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 5.77 -0.07 42 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.01 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 -0.08 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 -0.08 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.40 -0.05 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.10 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.79 -0.06 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.60 -0.04 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.29 -0.07 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.08 -0.12 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.87 -0.08 43 0 0 0
TOTAL PUT 327 19,402 -67
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$ 508.50
24DEC25 400.00 C 0.00 0.00 0.00 108.50 -6.53 0 0 0 0
24DEC25 410.00 C 0.00 0.00 0.00 98.50 -6.54 0 0 0 0
24DEC25 420.00 C 0.00 0.00 0.00 88.50 -6.54 0 0 0 0
24DEC25 430.00 C 0.00 0.00 0.00 78.50 -6.54 0 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 68.50 -6.54 0 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 58.50 -6.54 0 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 48.50 -6.54 0 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 38.50 -6.54 0 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 28.50 -6.54 0 0 0 -9
24DEC25 490.00 C 0.00 0.00 0.00 18.50 -6.59 0 0 0 -2
24DEC25 500.00 C 9.50 12.00 7.14 8.50 -7.00 0 117 0 -127
24DEC25 510.00 C 4.00 4.00 0.26 0.00 -7.47 0 106 80 -2
24DEC25 520.00 C 1.26 1.26 0.10 0.00 -2.49 0 16 269 -8
24DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.52 0 0 144 0
24DEC25 540.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 85 0
24DEC25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
24DEC25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
24DEC25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 326.10 -6.51 227 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 323.60 -6.51 220 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 321.10 -6.51 211 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 318.60 -6.52 198 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 316.10 -6.52 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 313.60 -6.52 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 311.10 -6.52 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 308.60 -6.52 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 303.61 -6.51 197 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 298.61 -6.52 173 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 293.61 -6.52 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 288.61 -6.52 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 283.62 -6.52 175 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 278.62 -6.52 147 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 273.62 -6.52 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 268.63 -6.52 168 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 263.63 -6.52 156 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 258.63 -6.52 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 253.63 -6.52 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 248.64 -6.52 150 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 243.64 -6.52 138 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 238.64 -6.52 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 233.64 -6.53 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 228.65 -6.52 133 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 223.65 -6.52 122 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 218.65 -6.53 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 213.65 -6.53 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 208.66 -6.52 118 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 198.66 -6.53 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 188.67 -6.52 103 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 178.67 -6.53 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 168.68 -6.53 89 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 158.68 -6.53 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 148.69 -6.53 77 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 138.69 -6.53 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 128.70 -6.53 64 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 118.70 -6.54 0 0 231 0
30DEC25 400.00 C 0.00 0.00 0.00 108.71 -6.53 53 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 98.71 -6.54 0 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 88.72 -6.54 42 0 231 0
30DEC25 430.00 C 0.00 0.00 0.00 78.72 -6.54 0 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 68.73 -6.54 31 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 58.73 -6.54 0 0 160 0
30DEC25 460.00 C 0.00 0.00 0.00 48.74 -6.54 21 0 292 0
30DEC25 470.00 C 0.00 0.00 0.00 38.77 -7.91 24 0 783 0
30DEC25 480.00 C 33.10 33.10 33.10 28.95 -6.53 24 1 427 0
30DEC25 490.00 C 0.00 0.00 0.00 19.65 -6.37 24 0 1,198 0
30DEC25 500.00 C 11.00 11.00 10.80 11.30 -6.16 22 110 2,279 +100
30DEC25 510.00 C 5.70 5.86 5.50 5.86 -4.29 24 10 1,775 +4
30DEC25 520.00 C 4.00 4.00 2.06 2.26 -3.05 24 71 3,195 0
30DEC25 530.00 C 1.00 1.09 0.90 0.77 -1.61 24 35 2,856 -9
30DEC25 540.00 C 0.50 0.50 0.50 0.19 -0.72 24 92 775 -17
30DEC25 550.00 C 0.00 0.00 0.00 0.04 -0.27 24 0 2,847 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 813 0
30DEC25 570.00 C 0.10 0.10 0.10 0.01 -0.01 30 1 1,301 -1
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,086 0
30DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 742 0
30DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,248 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 46 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
02JAN26 410.00 C 0.00 0.00 0.00 98.82 -6.54 0 0 0 0
02JAN26 420.00 C 0.00 0.00 0.00 88.83 -6.53 35 0 0 0
02JAN26 430.00 C 0.00 0.00 0.00 78.84 -6.53 33 0 0 0
02JAN26 440.00 C 0.00 0.00 0.00 68.85 -6.53 29 0 0 0
02JAN26 450.00 C 0.00 0.00 0.00 58.86 -6.55 26 0 0 0
02JAN26 460.00 C 0.00 0.00 0.00 48.92 -6.54 27 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 39.12 -7.56 27 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 29.71 -6.41 27 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 21.51 -5.68 29 0 0 0
02JAN26 500.00 C 16.00 16.80 13.52 13.98 -4.70 27 13 11 +11
02JAN26 510.00 C 9.44 9.44 9.25 8.25 -4.07 27 32 64 +16
02JAN26 520.00 C 5.60 5.60 4.50 4.44 -3.05 27 7 49 +6
02JAN26 530.00 C 3.15 3.15 2.05 2.09 -2.09 27 123 64 +33
02JAN26 540.00 C 1.79 1.79 1.29 0.87 -1.25 27 23 61 +18
02JAN26 550.00 C 0.00 0.00 0.00 0.31 -0.70 27 0 37 0
02JAN26 560.00 C 0.00 0.00 0.00 0.10 -0.32 27 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 0.03 -0.13 27 0 10 0
02JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 5 0
02JAN26 590.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
02JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 239.34 -6.53 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 234.36 -6.52 53 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 229.37 -6.53 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 224.39 -6.52 45 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 219.41 -6.52 52 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 214.42 -6.53 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 209.44 -6.52 48 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 199.47 -6.52 44 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 189.50 -6.53 39 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 179.53 -6.53 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 169.56 -6.53 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 159.59 -6.53 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 149.63 -6.53 33 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 139.66 -6.54 30 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 129.71 -6.53 32 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 119.77 -6.54 32 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 109.87 -6.54 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 100.03 -6.54 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 90.29 -6.53 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 80.71 -6.51 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 71.38 -6.46 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 62.37 -6.37 32 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 53.79 -4.44 32 0 4 0
29JAN26 470.00 C 0.00 0.00 0.00 45.98 -4.26 32 0 99 0
29JAN26 480.00 C 0.00 0.00 0.00 38.33 -4.47 32 0 106 0
29JAN26 490.00 C 0.00 0.00 0.00 31.62 -4.35 32 0 141 0
29JAN26 500.00 C 0.00 0.00 0.00 25.10 -4.71 31 0 142 0
29JAN26 510.00 C 20.55 20.55 20.00 20.04 -4.31 31 4 575 0
29JAN26 520.00 C 15.10 15.10 15.10 16.42 -3.18 32 3 520 0
29JAN26 530.00 C 13.02 13.02 13.02 12.74 -2.81 32 1 1,054 -1
29JAN26 540.00 C 0.00 0.00 0.00 9.68 -2.47 32 0 835 0
29JAN26 550.00 C 8.05 8.05 8.05 7.21 -2.15 32 30 799 0
29JAN26 560.00 C 0.00 0.00 0.00 5.29 -2.25 32 0 2,157 0
29JAN26 570.00 C 5.50 5.50 4.75 3.81 -1.83 32 4 1,637 -2
29JAN26 580.00 C 0.00 0.00 0.00 2.70 -1.45 32 0 270 0
29JAN26 590.00 C 0.00 0.00 0.00 1.88 -1.14 32 0 205 0
29JAN26 600.00 C 0.00 0.00 0.00 1.29 -0.88 32 0 264 0
29JAN26 610.00 C 0.00 0.00 0.00 0.85 -0.64 32 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.57 -0.47 32 0 814 0
29JAN26 630.00 C 1.60 1.60 1.60 0.37 -0.35 32 6 204 -6
29JAN26 640.00 C 0.00 0.00 0.00 0.24 -0.25 32 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.15 -0.18 31 0 692 0
29JAN26 660.00 C 0.00 0.00 0.00 0.10 -0.12 32 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.06 -0.08 32 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 16 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 140.71 -6.50 32 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 130.90 -6.47 32 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 121.17 -6.42 32 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 111.55 -6.36 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 102.10 -6.27 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 92.85 -6.16 32 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 83.87 -6.02 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 75.22 -5.83 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 66.96 -5.60 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 59.14 -3.41 32 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 51.81 -3.34 32 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 45.02 -3.23 32 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 37.62 -4.25 30 0 217 0
26FEB26 500.00 C 0.00 0.00 0.00 32.42 -3.61 31 0 328 0
26FEB26 510.00 C 0.00 0.00 0.00 27.67 -3.08 31 0 31 0
26FEB26 520.00 C 0.00 0.00 0.00 23.43 -2.60 32 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 20.10 -1.75 32 0 54 0
26FEB26 540.00 C 0.00 0.00 0.00 16.69 -1.60 32 0 272 0
26FEB26 550.00 C 0.00 0.00 0.00 13.67 -1.93 32 0 52 0
26FEB26 560.00 C 0.00 0.00 0.00 11.10 -1.96 32 0 121 0
26FEB26 570.00 C 0.00 0.00 0.00 8.94 -1.68 32 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 7.15 -1.41 32 0 71 0
26FEB26 590.00 C 0.00 0.00 0.00 5.67 -1.18 32 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 4.47 -0.97 32 0 395 0
26FEB26 610.00 C 0.00 0.00 0.00 3.49 -0.80 32 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 2.63 -0.73 32 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 2.03 -0.58 32 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 1.55 -0.47 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.18 -0.33 32 0 41 0
26FEB26 660.00 C 2.80 2.80 2.80 0.89 -0.29 32 6 260 -6
30MAR26 182.50 C 0.00 0.00 0.00 327.52 -6.51 57 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 325.04 -6.51 55 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 322.56 -6.51 54 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 320.08 -6.51 52 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 317.60 -6.51 50 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 315.12 -6.52 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 312.64 -6.52 44 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 310.16 -6.52 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 305.20 -6.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 300.24 -6.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 295.29 -6.51 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 290.33 -6.52 46 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 285.37 -6.52 43 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 280.41 -6.52 38 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 275.45 -6.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 270.49 -6.52 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 265.53 -6.53 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 260.58 -6.52 40 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 255.62 -6.52 37 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 250.66 -6.52 35 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 245.70 -6.52 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 240.74 -6.53 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 235.79 -6.52 36 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 230.83 -6.52 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 225.87 -6.53 32 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 220.92 -6.52 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 215.96 -6.53 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 211.01 -6.52 33 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 201.11 -6.52 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 191.22 -6.53 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 181.36 -6.52 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 171.53 -6.51 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 161.75 -6.50 33 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 152.04 -6.48 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 142.43 -6.44 33 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 132.93 -6.41 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 123.60 -6.34 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 114.45 -6.28 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 105.53 -4.54 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 96.89 -6.03 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 88.55 -3.10 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 80.56 -3.19 33 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 72.94 -3.74 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 67.70 -1.29 36 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 57.84 -4.36 32 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 52.61 -3.21 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 46.73 -3.13 33 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 40.07 -4.27 32 0 582 0
30MAR26 510.00 C 0.00 0.00 0.00 35.98 -3.28 33 0 227 0
30MAR26 520.00 C 0.00 0.00 0.00 31.92 -2.68 33 0 161 0
30MAR26 530.00 C 0.00 0.00 0.00 28.24 -2.12 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 24.80 -1.73 34 0 28 0
30MAR26 550.00 C 0.00 0.00 0.00 21.42 -1.66 34 0 1,092 0
30MAR26 560.00 C 0.00 0.00 0.00 18.43 -2.03 34 0 253 0
30MAR26 570.00 C 0.00 0.00 0.00 15.78 -2.51 34 0 1,519 0
30MAR26 580.00 C 0.00 0.00 0.00 13.46 -2.28 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 11.44 -2.04 34 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 9.68 -1.82 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 8.16 -1.61 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 6.85 -1.42 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 5.57 -1.41 33 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 4.65 -1.05 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 3.86 -0.92 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 3.20 -0.80 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.65 -0.68 33 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.18 -0.59 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.79 -0.51 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.47 -0.43 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.20 -0.36 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.98 -0.31 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.79 -0.27 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.64 -0.22 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.52 -0.19 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.42 -0.16 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.34 -0.13 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.27 -0.11 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.18 -0.07 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 265 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,045 0
29JUN26 250.00 C 0.00 0.00 0.00 261.05 -6.51 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 256.10 -6.51 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 251.15 -6.52 31 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 246.21 -6.51 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 241.27 -6.51 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 236.32 -6.52 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 231.39 -6.51 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 226.45 -6.51 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 221.52 -6.52 32 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 216.60 -6.51 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 211.68 -6.51 32 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 201.87 -6.52 32 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 192.13 -6.50 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 182.45 -6.48 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 172.86 -6.48 32 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 165.32 -4.53 39 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 152.31 -8.20 23 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 144.95 -6.37 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 135.97 -6.34 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 127.31 -6.28 32 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 118.82 -6.16 33 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 108.37 -8.46 29 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 102.91 -5.82 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 95.32 -5.91 32 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 88.11 -8.45 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 81.30 -5.63 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 74.76 -2.99 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 66.66 -5.11 31 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 63.93 -2.02 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 57.58 -2.96 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 52.61 -2.88 33 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 47.34 -3.24 32 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 43.25 -3.06 32 0 42 0
29JUN26 530.00 C 0.00 0.00 0.00 40.19 -2.04 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 36.76 -1.93 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 33.05 -2.40 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 29.92 -2.26 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 26.95 -2.76 33 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 24.06 -3.22 33 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 21.75 -2.78 33 0 8 0
29JUN26 600.00 C 21.80 21.80 21.80 19.44 -2.79 33 1 55 0
29JUN26 610.00 C 0.00 0.00 0.00 17.32 -2.61 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 15.58 -2.24 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 13.43 -2.66 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 11.92 -2.44 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 10.69 -1.71 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 9.45 -1.72 32 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 8.33 -1.62 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.46 -1.30 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.59 -1.30 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.74 -1.29 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.15 -1.01 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.55 -0.96 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.96 -0.96 33 0 0 0
29JUN26 740.00 C 6.80 6.80 6.80 3.50 -0.83 32 3 2 -3
29JUN26 750.00 C 6.30 6.30 6.30 3.11 -0.68 33 3 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.72 -0.68 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.35 -0.66 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.10 -0.52 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.85 -0.46 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.60 -0.46 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.39 -0.43 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.24 -0.33 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.08 -0.31 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.93 -0.31 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.81 -0.28 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.72 -0.21 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.63 -0.19 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.54 -0.19 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.47 -0.17 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.41 -0.14 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 193.29 -6.59 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 184.05 -6.60 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 175.01 -6.60 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 166.14 -6.62 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 157.51 -6.59 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 149.12 -6.60 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 140.94 -6.53 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 133.08 -6.55 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 125.34 -6.48 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 118.11 -6.44 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 110.89 -6.46 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 104.19 -6.26 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 97.90 -6.03 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 91.31 -6.11 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 85.51 -6.00 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 78.75 -6.99 32 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 74.37 -5.64 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 68.96 -6.04 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 64.35 -5.64 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 59.08 -4.05 32 0 8 0
29SEP26 520.00 C 0.00 0.00 0.00 55.00 -4.02 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 51.25 -3.66 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 48.05 -2.76 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 44.79 -2.64 33 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 41.73 -2.32 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 38.73 -2.08 33 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 35.84 -2.48 33 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 32.95 -2.89 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 30.22 -4.02 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 27.97 -2.33 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 25.73 -2.65 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 23.48 -3.68 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 21.61 -3.32 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 19.92 -3.03 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 18.23 -3.04 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 16.06 -3.54 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 14.82 -2.58 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 13.62 -2.37 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 12.42 -2.38 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 147.76 -5.82 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 140.36 -5.54 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 133.24 -5.54 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 126.12 -5.54 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 119.59 -5.20 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 113.14 -5.20 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 106.72 -5.17 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 101.00 -4.80 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 95.28 -4.81 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 89.57 -4.80 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 84.61 -4.36 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 79.66 -4.35 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 74.70 -4.36 33 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 69.30 -2.72 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 66.42 -1.49 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 62.54 -1.31 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 58.92 -1.18 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 55.53 -1.19 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 52.35 -1.14 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 49.10 -1.38 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 45.98 -3.03 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 41.89 -4.17 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 39.14 -2.82 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 36.38 -2.83 33 0 8 0
TOTAL CALL 818 69,438 -5
24DEC25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
24DEC25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
24DEC25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
24DEC25 470.00 P 0.05 0.05 0.05 0.00 -0.01 0 1 73 -1
24DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
24DEC25 490.00 P 0.10 0.10 0.01 0.00 -0.04 0 3 228 0
24DEC25 500.00 P 0.50 0.50 0.15 0.00 -0.46 0 48 264 +30
24DEC25 510.00 P 2.50 3.85 1.56 1.50 -1.00 0 50 2 -102
24DEC25 520.00 P 12.30 12.30 12.30 11.50 +3.83 0 1 0 -16
24DEC25 530.00 P 0.00 0.00 0.00 21.50 +5.54 0 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 31.50 +6.46 0 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 41.50 +6.50 0 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 51.50 +6.50 0 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 61.50 +6.50 0 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 71.50 +6.50 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 81.50 +6.50 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 91.50 +6.50 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 101.50 +6.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 240 0 470 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 237 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 231 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 228 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 225 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 222 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 220 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 214 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 208 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 203 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 198 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 193 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 188 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 183 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 178 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 174 0 57 0
30DEC25 250.00 P 0.10 0.10 0.10 0.01 0.00 169 3 568 -3
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 165 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 160 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 156 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 152 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 148 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 136 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 132 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 106 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 99 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,291 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.18 0.18 0.15 0.01 0.00 32 3 1,632 -3
30DEC25 460.00 P 0.50 0.50 0.18 0.01 0.00 27 25 1,092 -25
30DEC25 470.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 3,136 0
30DEC25 480.00 P 0.00 0.00 0.00 0.19 0.00 24 0 1,779 0
30DEC25 490.00 P 1.24 1.45 1.10 0.92 +0.18 24 108 1,841 +26
30DEC25 500.00 P 3.10 3.90 2.32 2.99 +0.77 24 205 3,005 +56
30DEC25 510.00 P 6.40 7.97 6.40 6.97 +1.64 24 70 1,368 +15
30DEC25 520.00 P 11.00 11.00 11.00 13.62 +3.12 24 4 6,882 0
30DEC25 530.00 P 0.00 0.00 0.00 22.06 +4.88 24 0 2,152 0
30DEC25 540.00 P 0.00 0.00 0.00 31.56 +5.08 24 0 1,406 0
30DEC25 550.00 P 0.00 0.00 0.00 41.50 +5.32 0 0 2,101 0
30DEC25 560.00 P 0.00 0.00 0.00 51.50 +6.50 0 0 84 0
30DEC25 570.00 P 0.00 0.00 0.00 61.50 +6.50 0 0 168 0
30DEC25 580.00 P 0.00 0.00 0.00 71.50 +6.50 0 0 19 -491
30DEC25 590.00 P 0.00 0.00 0.00 81.50 +6.50 0 0 47 0
30DEC25 600.00 P 0.00 0.00 0.00 91.50 +6.50 0 0 96 0
30DEC25 610.00 P 0.00 0.00 0.00 101.50 +6.50 0 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 111.50 +6.50 0 0 10 0
30DEC25 630.00 P 0.00 0.00 0.00 121.50 +6.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 131.50 +6.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 141.50 +6.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 151.50 +6.50 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 161.50 +6.50 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 171.50 +6.50 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 181.50 +6.50 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 191.50 +6.50 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 201.50 +6.50 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 211.50 +6.50 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 221.50 +6.50 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 231.50 +6.50 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 241.50 +6.50 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 251.50 +6.50 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 261.50 +6.50 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 271.50 +6.50 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 281.50 +6.50 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 291.50 +6.50 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 301.50 +6.50 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 311.50 +6.50 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 321.50 +6.50 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 331.50 +6.50 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 341.50 +6.50 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 351.50 +6.50 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 361.50 +6.50 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 371.50 +6.50 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 381.50 +6.50 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 391.50 +6.50 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 35 0 0 0
02JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
02JAN26 450.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 3 0
02JAN26 480.00 P 1.25 1.25 1.25 0.86 +0.14 27 11 29 +1
02JAN26 490.00 P 2.46 2.80 2.20 2.28 +0.46 27 29 63 +29
02JAN26 500.00 P 4.19 4.51 4.19 4.86 +0.92 27 45 143 +27
02JAN26 510.00 P 8.72 8.72 8.38 9.16 +1.69 26 31 32 +31
02JAN26 520.00 P 0.00 0.00 0.00 15.49 +2.83 27 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 23.20 +3.74 27 0 0 0
02JAN26 540.00 P 0.00 0.00 0.00 32.06 +5.25 27 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 41.61 +5.43 27 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 51.50 +6.32 0 0 0 0
02JAN26 570.00 P 0.00 0.00 0.00 61.50 +6.49 0 0 0 0
02JAN26 580.00 P 0.00 0.00 0.00 71.50 +6.50 0 0 0 0
02JAN26 590.00 P 0.00 0.00 0.00 81.50 +6.50 0 0 0 0
02JAN26 600.00 P 0.00 0.00 0.00 91.50 +6.50 0 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 55 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 52 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 46 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.02 0.00 31 0 113 0
29JAN26 390.00 P 0.00 0.00 0.00 0.05 0.00 32 0 168 0
29JAN26 400.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 495 0
29JAN26 410.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 222 0
29JAN26 420.00 P 0.00 0.00 0.00 0.48 +0.01 32 0 133 0
29JAN26 430.00 P 0.00 0.00 0.00 0.87 +0.03 32 0 113 0
29JAN26 440.00 P 2.35 2.35 2.35 1.54 +0.07 32 4 258 +2
29JAN26 450.00 P 2.92 3.20 2.92 2.52 +0.14 32 11 794 +5
29JAN26 460.00 P 0.00 0.00 0.00 3.96 +0.27 32 0 452 0
29JAN26 470.00 P 0.00 0.00 0.00 5.89 +0.40 32 0 717 0
29JAN26 480.00 P 8.00 8.80 8.00 8.60 +0.73 32 6 905 +3
29JAN26 490.00 P 11.15 12.10 11.00 11.90 +0.99 32 62 663 +45
29JAN26 500.00 P 15.59 16.10 15.59 15.21 +0.55 31 21 1,344 -20
29JAN26 510.00 P 0.00 0.00 0.00 20.94 +1.77 32 0 1,993 0
29JAN26 520.00 P 0.00 0.00 0.00 26.87 +2.44 33 0 1,655 0
29JAN26 530.00 P 0.00 0.00 0.00 32.42 +1.99 32 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 39.44 +2.32 32 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 48.53 +4.08 34 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 56.98 +4.60 35 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 65.90 +5.02 37 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 73.00 +3.22 32 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 82.31 +3.27 32 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 91.87 +4.44 32 0 71 0
29JAN26 610.00 P 0.00 0.00 0.00 101.61 +3.25 32 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 114.85 +6.64 50 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 121.50 +6.46 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 131.50 +6.50 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 141.50 +6.50 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 151.50 +6.50 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 161.50 +6.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 171.50 +6.50 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 181.50 +6.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 191.50 +6.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 201.50 +6.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 211.50 +6.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 221.50 +6.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 231.50 +6.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 241.50 +6.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 251.50 +6.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 261.50 +6.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 271.50 +6.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 281.50 +6.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 291.50 +6.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 301.50 +6.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 311.50 +6.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 321.50 +6.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 331.50 +6.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 341.50 +6.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 351.50 +6.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 361.50 +6.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 371.50 +6.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 381.50 +6.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 391.50 +6.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.29 +0.07 32 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.50 +0.11 32 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.83 +0.17 32 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 1.31 +0.24 32 0 81 0
26FEB26 420.00 P 0.00 0.00 0.00 2.07 +0.41 32 0 113 0
26FEB26 430.00 P 3.60 3.60 3.60 3.09 +0.53 32 1 91 +1
26FEB26 440.00 P 0.00 0.00 0.00 4.45 +0.75 32 0 125 0
26FEB26 450.00 P 0.00 0.00 0.00 6.21 +1.04 32 0 179 0
26FEB26 460.00 P 0.00 0.00 0.00 8.41 +1.28 32 0 90 0
26FEB26 470.00 P 11.00 11.00 11.00 11.01 +1.43 32 1 301 0
26FEB26 480.00 P 14.45 14.45 14.45 13.66 +1.13 31 20 432 +20
26FEB26 490.00 P 18.00 18.00 18.00 17.72 +1.74 32 2 229 +2
26FEB26 500.00 P 0.00 0.00 0.00 22.08 +2.05 32 0 374 0
26FEB26 510.00 P 0.00 0.00 0.00 27.35 +2.56 32 0 60 0
26FEB26 520.00 P 0.00 0.00 0.00 33.14 +3.06 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 39.51 +3.66 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 46.51 +4.16 34 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 53.78 +5.10 34 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 59.84 +4.76 32 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 67.79 +4.99 32 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 76.11 +5.22 32 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 84.82 +5.56 32 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 93.73 +5.67 32 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 102.95 +4.59 32 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 114.85 +6.64 39 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 121.93 +6.17 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 131.67 +6.31 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 141.53 +6.40 32 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 151.50 +6.49 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 60 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 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 56 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 52 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 48 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 42 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 0.00 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 0.00 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 238 0
30MAR26 330.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 1,398 0
30MAR26 350.00 P 1.70 1.70 1.70 0.34 +0.04 33 1 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.54 +0.05 33 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 0.85 +0.08 33 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 1.29 +0.14 33 0 151 0
30MAR26 390.00 P 0.00 0.00 0.00 1.87 +0.21 33 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 2.62 +0.25 33 0 550 0
30MAR26 410.00 P 0.00 0.00 0.00 3.65 +0.24 33 0 325 0
30MAR26 420.00 P 5.80 5.80 5.80 5.11 +0.51 34 1 255 +1
30MAR26 430.00 P 0.00 0.00 0.00 6.71 +0.63 34 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 8.71 +0.74 34 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 11.16 +1.03 34 0 235 0
30MAR26 460.00 P 0.00 0.00 0.00 13.91 +1.16 34 0 165 0
30MAR26 470.00 P 0.00 0.00 0.00 17.07 +1.25 34 0 4,476 0
30MAR26 480.00 P 0.00 0.00 0.00 20.54 +1.38 33 0 4,685 0
30MAR26 490.00 P 23.30 23.61 23.30 24.63 +1.39 34 12 1,140 +12
30MAR26 500.00 P 0.00 0.00 0.00 28.50 +0.92 33 0 1,225 0
30MAR26 510.00 P 0.00 0.00 0.00 34.32 +1.83 34 0 143 0
30MAR26 520.00 P 0.00 0.00 0.00 40.12 +2.29 34 0 197 0
30MAR26 530.00 P 0.00 0.00 0.00 46.45 +2.87 34 0 77 0
30MAR26 540.00 P 0.00 0.00 0.00 53.27 +3.40 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 57.49 +1.06 32 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 64.10 +0.53 32 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 71.57 +0.67 31 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 83.29 +4.52 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 87.43 +0.63 31 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 96.14 +0.88 31 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 106.02 +5.15 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 114.89 +5.33 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 122.55 +0.57 30 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 133.21 +5.71 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 142.59 +1.72 33 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 152.17 +6.03 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 161.83 +6.11 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 171.63 +6.26 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 181.51 +6.36 33 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 191.50 +6.47 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 201.50 +6.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 211.50 +6.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 221.50 +6.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 231.50 +6.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 241.50 +6.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 251.50 +6.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 261.50 +6.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 271.50 +6.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 281.50 +6.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 291.50 +6.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 301.50 +6.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 311.50 +6.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 321.50 +6.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 331.50 +6.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 341.50 +6.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 351.50 +6.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 361.50 +6.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 371.50 +6.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 381.50 +6.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 391.50 +6.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 33 0 686 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 0.00 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 0.00 33 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 0.00 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 0.00 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.15 0.00 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 0.00 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.30 0.00 32 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.19 +0.05 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.68 +0.06 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.31 +0.11 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.13 +0.20 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.06 +0.18 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 5.18 +0.25 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.83 +0.30 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 8.27 +0.23 32 0 209 0
29JUN26 410.00 P 0.00 0.00 0.00 10.23 +0.46 32 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 12.46 +0.69 32 0 21 0
29JUN26 430.00 P 0.00 0.00 0.00 15.48 +1.15 33 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 18.42 +0.99 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 21.47 +0.72 33 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 24.70 +1.20 33 0 1,531 0
29JUN26 470.00 P 0.00 0.00 0.00 28.54 +0.45 32 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 33.20 +1.04 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 37.34 +0.56 32 0 625 0
29JUN26 500.00 P 41.00 41.00 41.00 42.19 +0.47 32 10 184 0
29JUN26 510.00 P 0.00 0.00 0.00 47.18 +0.38 32 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 53.50 +0.96 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 60.62 +2.53 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 67.22 +2.63 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 71.76 +0.62 32 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 78.85 +3.36 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 85.87 +3.32 32 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 93.14 +0.81 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 103.86 +4.02 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 108.57 +3.93 32 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 116.52 +4.14 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 124.78 +4.44 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 133.07 +4.46 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 141.56 +4.66 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 150.28 +4.92 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 159.02 +4.94 32 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 167.90 +5.07 32 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 176.98 +5.33 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 186.08 +5.35 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 195.23 +5.41 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 204.57 +5.62 32 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 213.93 +5.68 32 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 223.32 +5.71 32 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 232.84 +5.85 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 242.42 +5.97 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 252.05 +6.02 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 261.76 +6.11 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 271.59 +6.25 32 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 281.50 +6.36 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 291.50 +6.49 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 301.50 +6.50 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 311.50 +6.50 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 321.50 +6.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 331.50 +6.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 341.50 +6.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 351.50 +6.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 361.50 +6.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 371.50 +6.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 381.50 +6.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 391.50 +6.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.41 -0.09 33 0 432 0
29SEP26 330.00 P 0.00 0.00 0.00 3.15 -0.09 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.05 -0.09 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.11 -0.10 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.40 -0.06 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 7.87 -0.32 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 9.85 0.00 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 11.54 -0.37 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 13.65 -0.34 33 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 16.23 +0.10 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 19.40 +0.61 33 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 22.64 +0.78 33 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 25.96 +0.97 33 0 1,336 0
29SEP26 450.00 P 27.50 27.50 27.50 27.92 -0.34 32 11 85 +11
29SEP26 460.00 P 33.33 33.33 33.33 32.67 +0.89 32 1 77 +1
29SEP26 470.00 P 0.00 0.00 0.00 37.00 +1.33 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 41.31 +1.49 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 46.40 +2.02 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 51.50 +2.24 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 57.07 +1.94 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 62.87 +2.04 33 0 45 0
29SEP26 530.00 P 0.00 0.00 0.00 69.05 +2.21 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 75.87 +2.30 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 81.86 +1.49 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 88.57 +0.92 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 93.98 +2.38 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 101.12 +2.54 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 108.31 +2.57 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 115.71 +2.77 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 123.49 +3.17 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 135.26 +7.14 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 139.20 +3.26 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 147.43 +3.60 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 155.78 +3.82 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 164.18 +3.86 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 172.65 +3.94 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 181.43 +4.27 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 190.25 +4.43 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 199.11 +4.47 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 13.66 +0.34 33 0 37 0
30DEC26 390.00 P 0.00 0.00 0.00 16.01 +1.00 33 0 0 0
30DEC26 400.00 P 19.00 19.00 19.00 19.14 +1.53 33 1 7 0
30DEC26 410.00 P 0.00 0.00 0.00 21.26 +1.03 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 24.48 +1.35 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.42 +1.20 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 32.10 +1.46 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 35.60 +1.13 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 39.66 +1.19 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 43.19 +0.49 32 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 48.26 +1.18 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 53.19 +1.44 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 57.70 +0.89 32 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 64.23 +2.02 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 68.82 +2.07 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 74.90 +0.96 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 81.23 +1.00 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 88.27 +1.65 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 95.12 +2.83 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 100.43 +0.62 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 107.39 +0.67 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 114.57 +3.87 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 121.80 +3.90 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 129.11 +3.97 33 0 0 0
TOTAL PUT 802 144,812 -343
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$ 5.08
30DEC25 3.60 C 0.00 0.00 0.00 1.50 -0.04 162 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.40 -0.04 151 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.30 -0.04 140 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.20 -0.03 130 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.11 -0.03 133 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.00 -0.03 110 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.90 -0.04 99 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.80 -0.04 90 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.70 -0.04 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.60 -0.04 70 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.50 -0.04 60 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.29 -0.04 31 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.19 -0.04 22 0 14 0
30DEC25 5.00 C 0.10 0.10 0.10 0.10 -0.04 18 50 286 -28
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 129 0 142 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 161 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 0.00 180 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.00 -0.05 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.90 -0.05 34 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JAN26 5.00 C 0.19 0.19 0.19 0.17 -0.03 18 3 243 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 309 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.53 -0.04 21 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 -0.02 19 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.03 18 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 -0.02 17 0 85 0
26FEB26 5.25 C 0.08 0.08 0.08 0.09 -0.01 17 2 414 0
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.52 -0.05 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.07 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 -0.05 17 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.03 21 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 -0.03 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.04 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.02 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 -0.03 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 1,311 0
30MAR26 5.25 C 0.14 0.14 0.14 0.13 -0.02 17 100 1,187 -55
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.04 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.04 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.04 20 0 117 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.04 20 0 40 0
29JUN26 4.90 C 0.43 0.43 0.43 0.39 -0.06 18 30 30 +30
29JUN26 5.00 C 0.37 0.37 0.37 0.33 -0.05 18 30 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 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 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.04 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.03 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.03 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.02 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 6.00 C 0.15 0.15 0.15 0.14 -0.01 20 100 268 +100
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 315 17,203 +47
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 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 43 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 14 0 717 0
30DEC25 5.25 P 0.00 0.00 0.00 0.17 +0.04 0 0 1,334 0
30DEC25 5.50 P 0.00 0.00 0.00 0.42 +0.04 0 0 184 0
30DEC25 5.75 P 0.00 0.00 0.00 0.67 +0.05 0 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.92 +0.05 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.69 +0.06 136 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 17 0 298 0
29JAN26 5.00 P 0.06 0.06 0.06 0.06 +0.01 15 30 254 +30
29JAN26 5.25 P 0.20 0.20 0.20 0.20 +0.03 15 10 573 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.43 +0.05 20 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.69 +0.06 59 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 16 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 15 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 +0.01 16 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.23 +0.03 16 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.43 +0.03 16 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.69 +0.03 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 +0.05 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 34 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 29 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 17 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 17 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.28 +0.04 19 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 +0.04 18 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 +0.04 0 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 +0.03 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 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 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.02 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 +0.03 18 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 +0.01 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 +0.01 16 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 +0.01 15 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.03 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.02 15 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.01 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.02 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.01 19 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.01 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.01 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.02 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.03 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 +0.04 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.04 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.04 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 +0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.04 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.02 27 0 0 0
TOTAL PUT 40 15,687 +40
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$ 10.11
30DEC25 5.00 C 0.00 0.00 0.00 5.22 -0.18 376 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.86 -0.29 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.61 -0.29 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.36 -0.29 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.11 -0.29 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.86 -0.29 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.61 -0.29 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.37 -0.28 140 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.12 -0.28 129 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.90 -0.25 158 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.61 -0.29 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.36 -0.29 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.11 -0.29 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.86 -0.30 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.61 -0.30 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.36 -0.30 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.11 -0.30 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.86 -0.30 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.62 -0.29 27 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.39 -0.26 26 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.19 -0.23 24 0 309 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.06 25 0 695 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 38 1 1,262 -1
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.19 -0.30 77 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.90 -0.33 56 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.63 -0.29 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.39 -0.27 39 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.13 -0.30 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.93 -0.30 45 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.69 -0.30 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.44 -0.24 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.17 -0.27 27 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 0.95 -0.26 27 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.72 -0.30 24 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.57 -0.21 27 0 415 0
29JAN26 10.00 C 0.00 0.00 0.00 0.42 -0.19 27 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.20 -0.13 27 0 395 0
29JAN26 11.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 389 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 56 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.41 -0.27 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.13 -0.30 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.93 -0.30 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.69 -0.30 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.44 -0.27 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.24 -0.25 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.01 -0.32 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.83 -0.29 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.68 -0.21 26 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.54 -0.18 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.32 -0.14 27 0 17 0
26FEB26 11.00 C 0.18 0.18 0.18 0.18 -0.09 27 3 102 0
26FEB26 11.50 C 0.00 0.00 0.00 0.09 -0.06 27 0 154 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.22 -0.20 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.90 -0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.66 -0.26 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.41 -0.26 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.16 -0.27 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.91 -0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.66 -0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.42 -0.27 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.19 -0.30 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.00 -0.23 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.76 -0.26 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.43 -0.35 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.16 -0.31 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.93 -0.34 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.79 -0.22 32 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.58 -0.20 32 0 0 0
30MAR26 9.00 C 1.38 1.38 1.34 1.34 -0.23 28 2 17 +2
30MAR26 9.25 C 0.00 0.00 0.00 1.12 -0.25 26 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 0.95 -0.23 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.81 -0.20 27 0 0 0
30MAR26 10.00 C 0.67 0.67 0.67 0.69 -0.17 28 15 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.47 -0.14 29 0 8 0
30MAR26 11.00 C 0.34 0.34 0.34 0.30 -0.11 28 4 4 +4
30MAR26 11.50 C 0.00 0.00 0.00 0.18 -0.09 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 20 0
30MAR26 12.50 C 0.11 0.11 0.11 0.07 -0.04 29 3 20 -3
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.97 -0.28 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.72 -0.29 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.52 -0.22 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.24 -0.26 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.00 -0.29 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.82 -0.20 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.58 -0.23 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.30 -0.29 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.12 -0.24 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 -0.21 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.69 -0.25 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.52 -0.23 26 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.37 -0.20 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.20 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 -0.20 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.94 -0.18 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.71 -0.16 27 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.54 -0.13 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.42 -0.09 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.07 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.31 -0.19 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.04 -0.25 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 -0.25 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 -0.14 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 -0.22 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.19 -0.22 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 -0.18 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.82 -0.19 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 -0.20 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.47 -0.21 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 -0.20 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 -0.17 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 -0.17 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.15 29 0 19 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.13 29 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.10 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.08 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.08 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.08 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.67 -0.23 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.47 -0.22 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.29 -0.20 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.12 -0.18 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 -0.23 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 -0.21 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 -0.15 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 -0.19 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 -0.18 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 -0.16 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 -0.12 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 -0.11 29 0 3 0
30DEC26 11.50 C 0.71 0.71 0.71 0.75 -0.07 30 2 50 +2
30DEC26 12.00 C 0.61 0.61 0.61 0.59 -0.09 29 3 3 +3
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.08 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.06 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
TOTAL CALL 33 9,530 +7
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 115 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 93 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 357 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 +0.05 23 0 469 0
30DEC25 10.50 P 0.38 0.38 0.38 0.40 +0.21 22 100 242 -100
30DEC25 11.00 P 0.85 0.85 0.85 0.89 +0.28 0 4 916 -509
30DEC25 11.50 P 0.00 0.00 0.00 1.40 +0.28 57 0 0 -116
30DEC25 12.00 P 0.00 0.00 0.00 1.89 +0.29 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.41 +0.29 96 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.92 +0.28 117 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.48 +0.38 164 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.98 +0.35 179 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.45 +0.32 177 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.90 +0.20 145 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.49 +0.36 222 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.98 +0.35 230 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.42 +0.29 199 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 98 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 +0.04 27 0 174 0
29JAN26 9.75 P 0.00 0.00 0.00 0.18 +0.06 27 0 698 0
29JAN26 10.00 P 0.25 0.25 0.25 0.27 +0.08 26 100 708 +100
29JAN26 10.50 P 0.00 0.00 0.00 0.56 +0.15 27 0 475 0
29JAN26 11.00 P 0.00 0.00 0.00 0.95 +0.20 27 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.44 +0.31 35 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.95 +0.32 44 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.46 +0.34 53 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.92 +0.28 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.48 +0.38 70 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.98 +0.29 76 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.45 +0.32 76 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.90 +0.20 66 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.49 +0.36 95 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.98 +0.35 98 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.42 +0.29 88 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 45 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 +0.04 27 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.19 +0.05 27 0 100 0
26FEB26 9.75 P 0.26 0.26 0.26 0.27 +0.07 26 50 78 +50
26FEB26 10.00 P 0.00 0.00 0.00 0.39 +0.10 27 0 101 0
26FEB26 10.50 P 0.63 0.63 0.63 0.65 +0.13 26 4 49 +4
26FEB26 11.00 P 0.00 0.00 0.00 1.02 +0.18 27 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.44 +0.24 27 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.95 +0.28 35 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.46 +0.34 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.92 +0.28 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.48 +0.35 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.98 +0.29 59 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.45 +0.32 59 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.90 +0.20 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.49 +0.36 74 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.98 +0.35 76 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.42 +0.29 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.03 28 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 113 0
30MAR26 9.25 P 0.21 0.21 0.21 0.21 +0.04 28 50 102 +50
30MAR26 9.50 P 0.00 0.00 0.00 0.29 +0.06 28 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 +0.07 28 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 +0.10 28 0 210 0
30MAR26 10.50 P 0.00 0.00 0.00 0.78 +0.14 28 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.12 +0.17 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.46 +0.13 25 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.98 +0.31 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.47 +0.29 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.92 +0.27 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.48 +0.35 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.98 +0.29 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.45 +0.31 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.90 +0.20 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.49 +0.35 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.98 +0.34 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.42 +0.28 59 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 +0.04 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.05 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.06 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 +0.07 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 +0.09 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 +0.11 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 +0.13 29 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 +0.16 30 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.70 +0.18 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.10 +0.20 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 +0.22 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.99 +0.23 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.48 +0.25 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.98 +0.29 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.45 +0.27 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.90 +0.20 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.49 +0.35 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.98 +0.34 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.42 +0.28 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.05 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.05 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.06 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.09 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.08 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 +0.08 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.09 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 +0.12 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.14 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 +0.17 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 +0.17 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.18 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 +0.21 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 +0.24 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 +0.26 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.58 +0.22 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 +0.23 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 +0.25 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.98 +0.20 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.44 +0.21 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.04 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.05 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.07 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.09 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 +0.08 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 +0.09 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.10 29 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.11 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.12 +0.18 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.50 +0.19 32 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 +0.21 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 +0.23 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.73 +0.21 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 +0.17 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.58 +0.18 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 +0.22 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.55 +0.24 34 0 0 0
TOTAL PUT 308 8,896 -521
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 0.00 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.61 -0.01 0 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 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.41 0.00 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 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.22 +0.01 107 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.17 +0.01 87 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.12 0.00 66 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 0.00 44 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 49 0 31 0
30DEC25 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 72 0 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 150 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 181 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 225 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 241 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 0.00 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.41 0.00 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 0.00 56 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 0.00 42 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 0.00 44 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 0.05 -0.01 38 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 41 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.56 0.00 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 0.00 58 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.37 0.00 45 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 0.00 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 41 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 43 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 0.00 44 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 0.00 44 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 42 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.72 0.00 78 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.67 0.00 70 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.62 0.00 62 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.57 0.00 55 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.52 0.00 49 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 0.00 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 0.00 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 0.00 42 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 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 -0.01 39 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 0.00 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 47 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.82 0.00 55 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.67 0.00 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 0.54 +0.01 50 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 0.00 42 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 0.22 -0.01 39 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 -0.01 38 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 0.00 40 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 40 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.49 0.00 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 0.00 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 0.00 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 0.00 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 0.00 0.00 0.00 0.20 0.00 42 0 50 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 0.00 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 0.00 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 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 0.00 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 0.00 42 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.46 0.00 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.42 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.29 -0.01 40 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 0.25 -0.01 42 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 -0.01 40 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 -0.01 40 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 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 -0.01 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
TOTAL CALL 0 2,605 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 362 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 329 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 245 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 220 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 197 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 174 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 130 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.02 0.00 35 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.10 0.00 56 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.14 0.00 0 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.24 0.00 0 0 0 -20
30DEC25 1.65 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 62 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 45 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 45 0 32 0
29JAN26 1.30 P 0.00 0.00 0.00 0.04 0.00 40 0 69 0
29JAN26 1.35 P 0.06 0.06 0.06 0.06 0.00 39 2 42 +2
29JAN26 1.40 P 0.09 0.09 0.09 0.09 0.00 40 1 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.49 0.00 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 68 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 42 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 0.00 40 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.08 0.00 38 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.11 0.00 40 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.18 0.00 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 42 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 109 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 91 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 83 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 62 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 -0.01 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 41 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 0.00 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 0.00 41 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 0.00 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 0.00 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 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 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 60 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 0.00 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 0.00 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 0.00 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 0.00 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 0.00 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 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.52 0.00 45 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 0.00 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 0.10 +0.01 42 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 0.00 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 0.00 41 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 0.51 -0.01 41 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 0.64 -0.01 41 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 0.97 +0.01 47 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 0.06 -0.01 40 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 0.11 -0.01 39 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 0.00 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 0.00 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 0.37 -0.01 39 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 0.00 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
TOTAL PUT 3 1,681 -18
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$ 3.01
30DEC25 1.70 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
30DEC25 2.20 C 0.80 0.80 0.80 0.81 +0.06 0 3 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.51 +0.06 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.41 +0.06 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.31 +0.05 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.22 +0.07 45 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.12 +0.05 28 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 93 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 25 0 206 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 110 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.07 +0.06 68 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.02 +0.06 64 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.82 +0.06 49 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.43 +0.07 34 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.32 +0.05 18 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.16 +0.04 23 0 22 0
29JAN26 3.00 C 0.07 0.07 0.07 0.11 +0.04 26 55 109 +55
29JAN26 3.10 C 0.00 0.00 0.00 0.06 +0.02 24 0 76 0
29JAN26 3.20 C 0.00 0.00 0.00 0.04 +0.01 27 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.25 +0.04 20 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.18 +0.03 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.09 +0.02 24 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.06 +0.02 24 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.02 +0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 +0.04 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.63 +0.05 15 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.53 +0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.44 +0.04 20 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.36 +0.05 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.28 +0.05 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.22 +0.05 23 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.13 +0.04 25 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.09 +0.03 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.07 +0.03 26 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 +0.05 18 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 +0.04 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 +0.03 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.27 +0.03 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.18 +0.03 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 +0.03 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 +0.04 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 +0.04 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 +0.04 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 +0.02 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 +0.03 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.02 26 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.02 25 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
TOTAL CALL 58 3,480 +55
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 166 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 65 0
30DEC25 3.00 P 0.06 0.06 0.06 0.04 -0.03 29 20 280 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 -0.05 34 0 151 0
30DEC25 3.20 P 0.00 0.00 0.00 0.20 -0.05 42 0 32 0
30DEC25 3.30 P 0.00 0.00 0.00 0.30 -0.05 56 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.40 -0.05 69 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.50 -0.05 81 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.61 -0.04 108 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.70 -0.05 103 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.80 -0.05 113 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.91 -0.04 141 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.01 -0.04 151 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.11 -0.04 161 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 536 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 118 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 63 0
29JAN26 3.10 P 0.00 0.00 0.00 0.15 -0.04 27 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.23 -0.04 30 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.31 -0.05 30 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 -0.06 36 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.80 -0.05 50 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.91 -0.04 61 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.01 -0.04 65 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.11 -0.05 69 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 278 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 38 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.17 -0.03 25 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.24 -0.04 25 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.01 -0.05 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.11 -0.05 54 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 61 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 352 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 41 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 -0.02 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 -0.03 27 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.52 -0.05 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 -0.05 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.11 -0.05 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 25 0 7 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 25 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 25 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.01 26 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 0.00 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 -0.01 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.01 26 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.02 25 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 -0.02 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 -0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 -0.02 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 1 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 26 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 -0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 -0.04 28 0 0 0
TOTAL PUT 20 4,118 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 32.32
30DEC25 8.75 C 0.00 0.00 0.00 23.57 +0.57 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.32 +0.63 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.29 +0.84 571 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.02 +0.93 549 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.61 +0.77 409 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.60 +1.01 564 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.05 +0.96 521 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.33 +0.64 293 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.83 +0.70 280 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.60 +0.88 483 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.83 +0.60 255 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.57 +0.98 436 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.97 +0.88 379 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 18.61 +0.88 418 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.83 +0.66 210 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.33 +0.74 200 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 17.02 +0.93 344 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.36 +0.77 245 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.83 +0.74 170 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.33 +0.66 160 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.12 +0.90 321 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 14.33 +0.62 139 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.83 +0.62 128 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.41 +0.74 220 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 13.10 +1.02 268 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 12.33 +0.74 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 11.35 +0.67 147 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 10.60 +0.96 214 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 9.61 +0.80 196 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 8.58 +0.82 171 0 21 0
30DEC25 25.00 C 0.00 0.00 0.00 7.48 +0.77 134 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.52 +0.92 125 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.49 +0.89 103 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.33 +0.73 0 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 3.44 +0.83 63 0 47 0
30DEC25 30.00 C 0.00 0.00 0.00 2.35 +0.67 31 0 65 -1
30DEC25 31.00 C 0.00 0.00 0.00 1.40 +0.52 27 0 274 0
30DEC25 32.00 C 0.35 0.35 0.35 0.69 +0.33 30 15 135 0
30DEC25 33.00 C 0.16 0.16 0.16 0.25 +0.14 30 2 84 -2
30DEC25 34.00 C 0.08 0.08 0.08 0.07 +0.04 31 1 75 -1
30DEC25 35.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 96 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 70 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 84 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 14.64 +0.93 123 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 14.03 +0.67 105 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.71 +0.98 120 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 13.18 +1.05 112 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.62 +0.98 102 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.39 +0.66 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.70 +0.86 91 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.68 +0.87 81 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.60 +0.84 67 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.64 +0.76 62 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.64 +0.81 55 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.67 +0.90 49 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.74 +0.88 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.88 +0.78 42 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.08 +0.59 40 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.33 +0.42 38 10 32 +10
29JAN26 32.00 C 0.00 0.00 0.00 1.79 +0.37 39 10 43 0
29JAN26 33.00 C 1.04 1.16 1.04 1.34 +0.29 39 3 29 0
29JAN26 34.00 C 0.84 0.84 0.84 0.96 +0.22 39 1 36 0
29JAN26 35.00 C 0.00 0.00 0.00 0.67 +0.16 39 0 36 0
29JAN26 36.00 C 0.40 0.40 0.40 0.45 +0.11 38 1 18 +1
29JAN26 37.00 C 0.30 0.30 0.30 0.30 +0.08 38 2 45 +2
29JAN26 38.00 C 0.20 0.20 0.20 0.19 +0.05 38 15 19 +15
29JAN26 39.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.62 +0.92 73 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.59 +0.86 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.71 +0.87 66 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.70 +0.73 59 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.67 +0.91 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.68 +0.59 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.64 +0.68 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.98 +0.67 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.14 +0.89 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.36 +0.58 43 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.66 +0.65 42 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.90 +0.42 39 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.35 +0.34 39 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.92 +0.31 39 0 129 0
26FEB26 34.00 C 1.43 1.43 1.43 1.59 +0.31 40 1 31 0
26FEB26 35.00 C 0.00 0.00 0.00 1.25 +0.26 40 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 0.97 +0.21 40 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.75 +0.18 40 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.57 +0.14 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.43 +0.11 40 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 +0.09 40 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.24 +0.07 40 0 15 0
26FEB26 42.00 C 0.25 0.25 0.25 0.17 +0.05 40 8 8 +8
26FEB26 43.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.71 +0.71 122 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.46 +0.77 119 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.29 +0.84 133 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.02 +0.86 126 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.72 +0.81 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.60 +0.94 132 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.05 +0.88 120 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.53 +0.84 112 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.06 +0.78 111 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.60 +0.88 111 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.24 +1.01 120 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.72 +0.77 114 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 19.02 +0.83 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.61 +0.88 95 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.98 +0.54 72 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.80 +0.97 103 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 17.05 +0.84 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.63 +0.62 82 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 16.02 +0.80 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.57 +0.84 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.12 +0.89 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.80 +0.92 80 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 14.18 +0.82 69 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.71 +0.96 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.18 +0.91 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.62 +0.52 56 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 11.73 +0.63 57 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.71 +0.87 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.70 +0.73 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.67 +0.84 38 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.71 +0.56 36 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.12 +0.61 45 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.40 +0.90 46 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.63 +0.58 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.66 +0.36 39 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 4.05 +0.44 40 0 22 0
30MAR26 31.00 C 0.00 0.00 0.00 3.52 +0.41 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 3.00 +0.33 41 0 17 0
30MAR26 33.00 C 2.60 2.60 2.60 2.60 +0.33 42 1 42 0
30MAR26 34.00 C 0.00 0.00 0.00 2.21 +0.28 42 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 1.90 +0.29 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.58 +0.25 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.31 +0.21 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.08 +0.18 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.89 +0.16 42 0 1 0
30MAR26 40.00 C 0.00 0.00 0.00 0.73 +0.14 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.59 +0.11 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.48 +0.09 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.39 +0.09 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.31 +0.06 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.72 +0.77 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.60 +0.89 111 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.07 +0.86 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.53 +0.81 90 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.06 +0.78 90 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.60 +0.87 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.24 +1.00 99 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.72 +0.77 93 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.13 +0.88 81 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.61 +0.85 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.01 +0.57 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.80 +0.97 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.05 +0.77 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.63 +0.62 64 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.04 +0.59 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.57 +0.75 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.27 +0.86 65 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.90 +0.86 68 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.21 +0.67 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.71 +0.53 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.24 +0.77 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.78 +0.68 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.83 +0.73 49 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.98 +0.60 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.09 +0.74 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.29 +0.76 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.57 +0.63 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.63 +0.65 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.93 +0.45 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.41 +0.59 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.68 +0.50 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.06 +0.40 45 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.61 +0.48 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.15 +0.47 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.69 +0.41 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.30 +0.41 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 2.91 +0.35 46 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 2.60 +0.35 46 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 2.29 +0.30 46 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.03 +0.28 46 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 1.79 +0.26 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.58 +0.27 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.36 +0.19 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.19 +0.19 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.05 +0.17 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.92 +0.16 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.29 +0.88 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.90 +0.86 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.34 +0.80 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.82 +0.64 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.37 +0.89 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.92 +0.74 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.02 +0.59 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.16 +0.78 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.48 +0.69 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.56 +0.57 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.62 +0.51 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.11 +0.63 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.43 +0.59 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.81 +0.61 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.26 +0.48 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.73 +0.51 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.21 +0.45 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.86 +0.48 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 4.42 +0.43 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.05 +0.41 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.70 +0.42 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.36 +0.35 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.09 +0.36 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.81 +0.34 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.55 +0.29 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.34 +0.35 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.07 +0.28 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 +0.23 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.72 +0.23 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.57 +0.22 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.36 +0.81 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.64 +0.83 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.90 +0.78 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 +0.77 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.50 +0.64 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.96 +0.63 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.42 +0.62 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.89 +0.60 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.38 +0.54 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.95 +0.56 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 +0.47 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.12 +0.45 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.76 +0.42 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.45 +0.40 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.16 +0.38 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.86 +0.33 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.61 +0.34 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.35 +0.33 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.09 +0.37 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.88 +0.35 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 +0.35 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 +0.34 45 0 0 0
TOTAL CALL 70 3,268 +32
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 378 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 348 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 334 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 309 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 297 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 285 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 274 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 263 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 252 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 242 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 233 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 223 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 214 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 197 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 552 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
30DEC25 30.00 P 0.07 0.07 0.05 0.02 -0.05 33 3 119 -2
30DEC25 31.00 P 0.24 0.25 0.10 0.09 -0.20 30 33 79 -5
30DEC25 32.00 P 0.00 0.00 0.00 0.34 -0.42 29 0 81 0
30DEC25 33.00 P 0.00 0.00 0.00 0.94 -0.60 32 0 22 0
30DEC25 34.00 P 0.00 0.00 0.00 1.78 -0.73 36 0 3 0
30DEC25 35.00 P 0.00 0.00 0.00 2.74 -0.78 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.73 -0.69 54 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.82 -0.76 79 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.73 -0.69 74 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.85 -0.57 106 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.68 -0.99 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.68 -0.74 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.68 -1.02 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.68 -0.96 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.68 -1.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 21 0
29JAN26 26.00 P 0.12 0.12 0.12 0.05 -0.04 39 4 46 -2
29JAN26 27.00 P 0.00 0.00 0.00 0.11 -0.06 39 0 99 0
29JAN26 28.00 P 0.32 0.32 0.25 0.20 -0.12 38 6 127 -2
29JAN26 29.00 P 0.00 0.00 0.00 0.37 -0.17 38 0 177 0
29JAN26 30.00 P 0.64 0.64 0.64 0.61 -0.23 39 1 32 0
29JAN26 31.00 P 0.00 0.00 0.00 0.94 -0.28 38 0 56 0
29JAN26 32.00 P 1.50 1.50 1.50 1.34 -0.40 38 10 52 -2
29JAN26 33.00 P 2.29 2.29 2.29 1.83 -0.55 37 1 21 0
29JAN26 34.00 P 0.00 0.00 0.00 2.59 -0.54 40 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.34 -0.60 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 3.91 -0.65 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.82 -0.76 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.92 -0.50 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.85 -0.60 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.70 -0.98 38 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.68 -1.02 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.88 -0.82 60 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.78 -0.86 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.78 -0.94 61 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 7 0
26FEB26 26.00 P 0.30 0.30 0.30 0.21 -0.07 40 2 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.35 -0.09 40 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.53 -0.13 40 0 9 0
26FEB26 29.00 P 0.00 0.00 0.00 0.77 -0.16 40 0 21 0
26FEB26 30.00 P 1.27 1.27 1.27 1.05 -0.23 39 1 116 -1
26FEB26 31.00 P 0.00 0.00 0.00 1.41 -0.30 39 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 1.86 -0.37 38 0 115 0
26FEB26 33.00 P 2.52 2.52 2.52 2.47 -0.38 40 1 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.09 -0.30 40 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 3.71 -0.63 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.60 -0.37 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.27 -0.54 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.20 -0.48 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.00 -0.81 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.85 -0.90 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.73 -0.97 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.88 -0.82 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.78 -0.99 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.78 -0.94 48 0 0 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 2 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 -0.06 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.33 -0.09 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 -0.11 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.69 -0.13 42 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.94 -0.15 42 0 32 0
30MAR26 29.00 P 0.00 0.00 0.00 1.22 -0.20 41 0 3 0
30MAR26 30.00 P 0.00 0.00 0.00 1.57 -0.24 41 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 1.96 -0.32 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.51 -0.31 42 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 -0.38 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.65 -0.43 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.34 -0.39 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.12 -0.27 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.87 -0.30 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.68 -0.32 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.49 -0.62 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.35 -0.50 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.25 -0.58 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.22 -0.48 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.99 -0.78 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.89 -0.83 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.03 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 -0.04 45 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 -0.06 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 -0.08 45 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.78 -0.11 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.04 -0.09 45 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.28 -0.14 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.60 -0.15 44 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.94 -0.20 44 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.35 -0.20 44 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.78 -0.25 44 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.27 -0.25 44 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.78 -0.30 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.34 -0.32 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.93 -0.39 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.59 -0.40 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.29 -0.43 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.01 -0.52 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.80 -0.58 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.58 -0.52 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.31 -0.61 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.19 -0.56 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.97 -0.62 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.81 -0.64 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.74 -0.72 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.60 -0.63 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.03 45 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 -0.04 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.05 45 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 -0.05 45 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.80 -0.07 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 -0.11 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 -0.09 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 -0.13 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.85 -0.14 44 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 -0.17 44 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.61 -0.17 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 -0.21 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 -0.22 44 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.99 -0.24 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 -0.28 43 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.09 -0.28 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.66 -0.36 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.31 -0.38 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.99 -0.41 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.70 -0.48 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.42 -0.49 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.24 -0.44 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.89 -0.69 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.82 -0.57 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.61 -0.59 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.43 -0.61 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.26 -0.63 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.11 -0.62 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.44 -0.08 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.71 -0.14 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 -0.15 45 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 -0.18 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.75 -0.21 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 -0.23 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 -0.25 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 -0.27 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 -0.30 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.18 -0.32 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.76 -0.35 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.39 -0.35 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.02 -0.39 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 -0.41 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.38 -0.44 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.10 -0.46 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.83 -0.43 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.59 -0.49 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.38 -0.49 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.18 -0.49 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.92 -0.54 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.84 -0.46 46 0 0 0
TOTAL PUT 62 3,989 -14
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$ 82.80
24DEC25 52.50 C 0.00 0.00 0.00 30.30 -0.39 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 27.80 -0.40 0 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 25.30 -0.41 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 22.80 -0.41 0 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 17.80 -0.39 0 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 15.30 -0.37 0 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 12.80 -0.34 0 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 10.30 -0.30 0 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 7.80 -0.26 0 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 5.30 -0.21 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
24DEC25 82.50 C 0.60 0.60 0.05 0.30 -0.08 0 261 1 -105
24DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 501 0
24DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 35.83 -1.60 150 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.72 -0.72 304 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.03 -1.43 217 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.55 -0.92 271 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 30.33 -1.65 114 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.84 -0.75 118 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 25.36 -0.78 119 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 22.84 -0.83 93 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 20.36 -1.48 93 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.88 -0.80 87 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 15.32 -0.84 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 12.98 -1.06 77 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 10.35 -1.05 43 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.85 -0.84 33 0 67 0
30DEC25 77.50 C 0.00 0.00 0.00 5.30 -0.76 0 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 2.86 -0.50 14 0 698 0
30DEC25 82.50 C 0.30 0.60 0.21 0.60 -0.06 9 495 1,220 +6
30DEC25 85.00 C 0.08 0.08 0.05 0.12 -0.01 17 31 2,537 0
30DEC25 87.50 C 0.02 0.02 0.02 0.05 -0.01 25 50 6,891 0
30DEC25 90.00 C 0.01 0.01 0.01 0.04 -0.01 33 82 5,448 -82
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 149 0
02JAN26 52.50 C 0.00 0.00 0.00 31.19 -0.79 211 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 28.02 -0.57 139 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 25.37 -0.77 95 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 22.88 -0.79 88 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 21.00 -0.84 135 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 17.88 -0.80 67 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 15.87 -0.29 99 0 0 0
02JAN26 70.00 C 0.00 0.00 0.00 12.98 -1.06 62 0 0 0
02JAN26 72.50 C 0.00 0.00 0.00 10.74 -0.66 66 0 0 0
02JAN26 75.00 C 0.00 0.00 0.00 7.94 -0.75 37 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 5.32 -0.74 0 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 3.00 -0.36 18 0 0 0
02JAN26 82.50 C 0.36 0.55 0.36 0.77 +0.03 11 60 30 0
02JAN26 85.00 C 0.06 0.06 0.06 0.17 +0.04 15 4 153 0
02JAN26 87.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 31.19 -0.79 102 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.69 +0.10 93 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 26.25 +0.11 86 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.99 -0.68 34 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 21.12 -0.72 67 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.56 -0.12 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.87 -0.29 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.45 -0.59 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.91 -0.49 33 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 8.39 -0.30 26 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 5.59 -0.47 12 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 3.38 +0.02 13 0 253 0
29JAN26 82.50 C 1.20 1.52 1.12 1.53 -0.03 11 431 1,527 +181
29JAN26 85.00 C 0.55 0.62 0.43 0.69 +0.10 13 504 2,238 -12
29JAN26 87.50 C 0.21 0.26 0.21 0.34 +0.12 16 357 2,232 +286
29JAN26 90.00 C 0.11 0.13 0.11 0.18 +0.10 18 22 1,253 +5
29JAN26 92.50 C 0.00 0.00 0.00 0.11 +0.07 20 0 1,121 0
29JAN26 95.00 C 0.00 0.00 0.00 0.07 +0.04 22 0 1,080 0
29JAN26 97.50 C 0.00 0.00 0.00 0.06 +0.04 25 0 590 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 1,254 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 35 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 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 31.19 -0.79 73 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.69 +0.10 67 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.25 +0.11 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.28 -0.39 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.12 -0.72 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.56 -0.12 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.16 0.00 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.61 -0.43 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.91 -0.49 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.41 -0.28 17 0 0 0
26FEB26 77.50 C 5.97 5.98 5.97 6.00 -0.06 14 60 90 +60
26FEB26 80.00 C 3.52 3.56 3.52 3.88 +0.05 13 60 91 +60
26FEB26 82.50 C 1.90 2.15 1.65 2.10 +0.03 12 575 1,101 +365
26FEB26 85.00 C 1.20 1.20 0.86 1.16 +0.08 13 104 852 +96
26FEB26 87.50 C 0.47 0.59 0.47 0.59 +0.03 14 255 1,826 +175
26FEB26 90.00 C 0.28 0.30 0.28 0.34 +0.03 15 7 647 -6
26FEB26 92.50 C 0.17 0.17 0.17 0.18 +0.01 16 1 1,418 0
26FEB26 95.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 265 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 526 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 0.04 +0.01 22 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 31 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 34.21 -1.25 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.69 -0.78 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.19 -0.79 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.10 +0.51 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.55 +0.41 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.00 +0.33 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.45 -0.39 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.90 +0.22 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.16 0.00 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.85 -0.19 26 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 11.37 -0.03 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.97 +0.28 19 0 133 0
30MAR26 77.50 C 6.30 6.50 5.95 6.50 +0.15 15 6 178 +4
30MAR26 80.00 C 0.00 0.00 0.00 4.50 +0.11 14 0 228 0
30MAR26 82.50 C 2.40 2.83 2.34 2.83 -0.11 13 88 637 +33
30MAR26 85.00 C 1.63 1.64 1.50 1.80 +0.05 14 40 2,261 +7
30MAR26 87.50 C 1.07 1.10 0.92 1.16 +0.07 15 294 2,715 -30
30MAR26 90.00 C 0.65 0.74 0.63 0.76 +0.05 16 262 4,937 +260
30MAR26 92.50 C 0.42 0.51 0.42 0.51 +0.07 17 280 3,591 +70
30MAR26 95.00 C 0.35 0.35 0.35 0.34 +0.06 18 9 537 0
30MAR26 97.50 C 0.22 0.26 0.22 0.23 +0.05 19 2 751 -2
30MAR26 100.00 C 0.16 0.16 0.16 0.16 +0.04 20 1 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 +0.04 21 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 31.71 -0.27 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.43 +0.56 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.81 +0.42 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.35 +0.43 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.57 -0.27 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.28 +0.34 29 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 16.75 +0.20 25 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 14.25 +0.21 21 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.81 +0.33 18 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 9.33 -0.07 15 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 7.34 +0.27 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.41 +0.10 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 3.87 +0.10 14 0 219 0
29JUN26 85.00 C 2.55 2.82 2.44 2.60 +0.10 14 158 1,413 +108
29JUN26 87.50 C 1.95 1.95 1.83 1.77 +0.02 14 100 776 -20
29JUN26 90.00 C 1.34 1.34 1.34 1.17 -0.06 14 3 1,274 -3
29JUN26 92.50 C 0.98 1.10 0.96 0.77 -0.11 15 24 1,646 0
29JUN26 95.00 C 0.76 0.81 0.76 0.51 -0.13 15 19 1,143 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 -0.14 16 0 183 0
29JUN26 100.00 C 0.47 0.48 0.47 0.22 -0.15 16 11 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 -0.13 16 0 58 0
29JUN26 105.00 C 0.32 0.32 0.32 0.10 -0.13 17 8 465 +8
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.11 17 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.10 18 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.07 19 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.06 20 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.06 20 0 140 0
29SEP26 52.50 C 0.00 0.00 0.00 31.83 -0.15 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.43 +0.56 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.89 +0.50 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.35 +0.23 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.81 -0.03 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.29 +0.30 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.79 +0.03 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.25 +0.21 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 12.04 +0.55 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.89 +0.49 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.77 +0.37 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.93 +0.28 15 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 4.61 +0.18 15 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 3.54 +0.05 16 0 394 0
29SEP26 87.50 C 2.30 2.30 2.30 2.77 +0.01 16 60 223 0
29SEP26 90.00 C 1.86 1.86 1.86 2.19 -0.02 17 1 1,011 0
29SEP26 92.50 C 0.00 0.00 0.00 1.74 -0.05 17 0 52 0
29SEP26 95.00 C 1.14 1.19 1.14 1.39 -0.07 18 5 1,110 +4
29SEP26 97.50 C 1.00 1.00 1.00 1.12 -0.09 18 4 32 0
29SEP26 100.00 C 0.00 0.00 0.00 0.92 -0.10 19 0 179 0
29SEP26 102.50 C 0.65 0.65 0.65 0.74 -0.12 19 2 325 0
29SEP26 105.00 C 0.51 0.51 0.51 0.63 -0.11 20 1 184 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.52 -0.13 21 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.11 21 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.12 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.12 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.12 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.25 -0.12 23 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 31.83 -0.15 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.43 +0.56 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.89 +0.50 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.35 +0.23 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.81 -0.03 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.29 +0.27 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.79 +0.03 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.38 +0.34 18 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 12.11 +0.53 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.03 +0.54 16 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.77 +0.08 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.25 +0.25 14 0 35 0
30DEC26 82.50 C 4.20 4.26 4.08 5.01 +0.18 14 150 240 +150
30DEC26 85.00 C 0.00 0.00 0.00 3.99 +0.08 15 0 170 0
30DEC26 87.50 C 2.68 2.76 2.68 3.36 +0.08 16 43 117 +43
30DEC26 90.00 C 2.22 2.22 2.22 2.87 +0.08 16 2 47 0
30DEC26 92.50 C 0.00 0.00 0.00 2.47 +0.09 17 0 162 0
30DEC26 95.00 C 0.00 0.00 0.00 2.18 +0.08 18 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 1.91 +0.07 19 0 5 0
30DEC26 100.00 C 1.05 1.05 1.05 1.73 +0.06 20 1 16 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.57 +0.06 21 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.43 +0.05 22 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.34 +0.05 22 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.25 +0.05 23 0 118 0
30DEC26 112.50 C 0.00 0.00 0.00 1.17 +0.05 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.10 0.00 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.06 0.00 26 0 7 0
TOTAL CALL 4,933 97,347 +1,661
24DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
24DEC25 82.50 P 0.05 0.45 0.05 0.00 -0.04 0 246 180 +72
24DEC25 85.00 P 2.35 2.90 2.35 2.20 -0.08 0 533 0 -500
24DEC25 87.50 P 0.00 0.00 0.00 4.70 -0.01 0 0 0 -3
24DEC25 90.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 9.70 -0.02 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 12.20 -0.02 0 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 14.70 -0.02 0 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 17.20 -0.02 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 19.70 -0.02 0 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 22.20 -0.02 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 24.70 -0.02 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 27.20 -0.02 0 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 29.70 -0.02 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 32.20 -0.02 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 34.70 -0.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.12 159 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.13 153 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.14 148 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.15 143 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.16 130 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.17 117 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.18 106 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.19 94 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.20 83 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.21 73 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.22 62 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.23 52 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.24 42 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 -0.24 36 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 -0.24 27 0 1,695 0
30DEC25 80.00 P 0.02 0.03 0.02 0.05 -0.23 17 234 3,788 -194
30DEC25 82.50 P 0.17 0.69 0.17 0.26 -0.03 9 435 4,152 +88
30DEC25 85.00 P 2.60 3.10 2.40 2.28 0.00 17 143 8,085 -2,783
30DEC25 87.50 P 0.00 0.00 0.00 4.73 -0.03 25 0 1,350 0
30DEC25 90.00 P 7.79 7.79 7.79 7.22 0.00 34 1 663 -13
30DEC25 92.50 P 0.00 0.00 0.00 9.92 +0.20 61 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 12.54 +0.32 79 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 14.72 0.00 60 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.25 -0.03 74 0 45 0
30DEC25 102.50 P 0.00 0.00 0.00 19.72 -0.07 75 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.89 +0.61 140 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.72 -0.06 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.68 +0.46 146 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.71 -0.08 98 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.21 -0.01 104 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.74 -0.04 122 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 37.22 -0.02 121 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.16 106 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.17 96 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.18 86 0 0 0
02JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.18 83 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.18 77 0 0 0
02JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.18 70 0 0 0
02JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.18 62 0 0 0
02JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.18 54 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 0.07 -0.18 46 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 0.08 -0.18 36 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 0.11 -0.16 28 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.16 -0.12 19 0 5 0
02JAN26 82.50 P 0.42 0.72 0.41 0.41 +0.06 11 274 310 +120
02JAN26 85.00 P 0.00 0.00 0.00 2.36 +0.08 17 0 111 0
02JAN26 87.50 P 0.00 0.00 0.00 4.77 -0.01 24 0 0 -3
02JAN26 90.00 P 0.00 0.00 0.00 7.42 +0.20 41 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 9.92 +0.20 51 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 12.54 +0.32 65 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 14.72 0.00 50 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 17.25 -0.03 61 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 19.72 -0.07 63 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 22.89 +0.61 115 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 24.72 -0.06 75 0 0 0
02JAN26 110.00 P 0.00 0.00 0.00 27.68 +0.46 120 0 0 0
02JAN26 112.50 P 0.00 0.00 0.00 29.71 -0.08 83 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 32.21 -0.01 88 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.16 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.17 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.18 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.18 42 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.18 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 -0.18 35 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.18 31 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.18 27 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.07 -0.18 23 0 140 0
29JAN26 75.00 P 0.04 0.04 0.03 0.11 -0.15 20 77 149 -17
29JAN26 77.50 P 0.08 0.10 0.08 0.21 -0.06 17 36 542 +30
29JAN26 80.00 P 0.25 0.40 0.25 0.43 +0.15 14 449 1,876 +31
29JAN26 82.50 P 1.00 1.38 0.98 1.01 +0.06 12 325 4,378 +201
29JAN26 85.00 P 2.70 3.20 2.65 2.61 +0.10 13 78 8,541 -49
29JAN26 87.50 P 5.15 5.15 5.10 5.01 +0.23 18 18 998 0
29JAN26 90.00 P 7.93 7.93 7.93 7.42 +0.20 22 48 185 +43
29JAN26 92.50 P 0.00 0.00 0.00 10.00 +0.28 29 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 12.54 +0.32 35 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.14 +0.42 42 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.25 -0.03 35 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.29 +0.50 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.89 +0.61 60 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.72 -0.06 43 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.02 +0.80 71 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.71 -0.08 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.21 -0.01 51 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.74 -0.04 57 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 37.36 +0.12 67 0 0 0
26FEB26 52.50 P 0.02 0.02 0.02 0.01 -0.16 40 30 90 +30
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.17 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.18 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.18 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.18 29 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.18 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.18 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.18 20 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.18 17 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 -0.13 15 2 167 +2
26FEB26 77.50 P 0.21 0.21 0.19 0.29 +0.02 14 62 610 -8
26FEB26 80.00 P 0.56 0.67 0.50 0.63 +0.11 13 213 4,085 +172
26FEB26 82.50 P 1.35 1.71 1.35 1.35 +0.11 12 68 2,549 +54
26FEB26 85.00 P 3.42 3.42 2.90 2.86 +0.02 12 33 1,844 +28
26FEB26 87.50 P 0.00 0.00 0.00 5.01 +0.13 14 0 841 0
26FEB26 90.00 P 0.00 0.00 0.00 7.42 +0.20 18 0 242 -788
26FEB26 92.50 P 0.00 0.00 0.00 10.00 +0.28 23 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.54 +0.32 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.14 +0.42 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.25 -0.03 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.29 +0.50 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.89 +0.61 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.41 +0.63 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.02 +0.80 55 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.71 -0.08 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.59 +0.31 53 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.54 +0.76 64 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.56 +0.32 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.14 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.15 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.16 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.17 29 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.18 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.18 26 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.18 24 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.18 22 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.18 19 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.18 17 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.12 16 0 481 0
30MAR26 75.00 P 0.18 0.20 0.18 0.27 +0.01 15 35 2,340 0
30MAR26 77.50 P 0.40 0.48 0.40 0.55 +0.14 14 229 2,558 +115
30MAR26 80.00 P 0.89 1.10 0.89 1.02 +0.09 14 727 3,614 -386
30MAR26 82.50 P 1.79 2.16 1.79 1.85 +0.04 13 199 3,825 +38
30MAR26 85.00 P 3.90 3.90 3.79 3.30 -0.06 13 109 3,845 +105
30MAR26 87.50 P 5.39 5.39 5.38 5.17 +0.05 14 5 1,780 -2
30MAR26 90.00 P 7.41 8.10 7.41 7.42 +0.04 16 388 2,836 -39
30MAR26 92.50 P 0.00 0.00 0.00 10.06 +0.34 21 0 755 0
30MAR26 95.00 P 0.00 0.00 0.00 12.54 +0.32 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.14 +0.42 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.51 +0.23 29 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.29 +0.50 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.89 +0.61 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.41 +0.63 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.02 +0.80 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.71 -0.08 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.59 +0.31 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.54 +0.76 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.70 +0.46 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.16 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.17 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.18 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.18 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.18 16 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.18 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.14 14 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.03 13 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.44 +0.08 13 0 606 0
29JUN26 75.00 P 0.65 0.73 0.65 0.87 +0.12 13 11 1,615 +8
29JUN26 77.50 P 1.46 1.50 1.38 1.53 +0.14 13 29 1,291 +16
29JUN26 80.00 P 2.31 2.56 2.24 2.47 +0.16 13 231 1,288 +184
29JUN26 82.50 P 3.59 3.59 3.51 3.71 +0.16 13 8 2,074 0
29JUN26 85.00 P 5.60 5.60 5.20 5.23 +0.13 13 2 1,237 -2
29JUN26 87.50 P 0.00 0.00 0.00 7.08 +0.07 13 0 880 0
29JUN26 90.00 P 0.00 0.00 0.00 9.10 -0.26 12 0 526 0
29JUN26 92.50 P 0.00 0.00 0.00 11.58 -0.03 15 0 96 0
29JUN26 95.00 P 0.00 0.00 0.00 13.65 -0.27 12 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 15.94 +0.15 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 19.05 +0.94 21 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 20.41 -0.05 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 23.19 +0.34 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 25.41 +0.15 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 28.02 +0.34 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 30.41 +0.34 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 33.35 +0.80 23 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 35.81 +0.76 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.70 +0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.16 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.17 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.18 15 0 87 0
29SEP26 60.00 P 0.09 0.09 0.09 0.03 -0.17 15 3 118 +3
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.14 15 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.06 15 0 105 0
29SEP26 67.50 P 0.32 0.32 0.32 0.33 +0.10 15 8 41 +8
29SEP26 70.00 P 0.00 0.00 0.00 0.59 +0.35 15 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 1.04 +0.46 15 0 777 0
29SEP26 75.00 P 1.60 1.68 1.60 1.66 +0.46 15 16 1,162 +8
29SEP26 77.50 P 2.59 2.82 2.58 2.57 +0.43 15 13 1,247 +13
29SEP26 80.00 P 0.00 0.00 0.00 3.77 +0.40 16 0 1,059 0
29SEP26 82.50 P 5.50 5.50 5.50 5.15 +0.27 16 1 1,027 +1
29SEP26 85.00 P 0.00 0.00 0.00 6.74 +0.11 17 0 444 0
29SEP26 87.50 P 0.00 0.00 0.00 8.61 +0.07 18 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 10.24 -0.05 17 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 12.35 +0.20 17 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 15.03 0.00 20 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 17.18 -0.18 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.70 -0.03 23 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 21.54 -0.60 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.98 -0.51 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.95 +0.11 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.95 -0.27 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.71 +0.08 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.46 +0.43 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.41 -0.02 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.90 +0.06 31 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.16 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.17 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.17 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.16 14 0 2 0
30DEC26 62.50 P 0.17 0.17 0.17 0.09 -0.12 14 2 154 +2
30DEC26 65.00 P 0.26 0.26 0.26 0.20 -0.02 14 2 12 0
30DEC26 67.50 P 0.44 0.44 0.43 0.40 +0.17 14 3 66 +3
30DEC26 70.00 P 0.80 0.80 0.80 0.73 +0.37 14 3 125 0
30DEC26 72.50 P 1.32 1.32 1.32 1.22 +0.45 14 10 306 0
30DEC26 75.00 P 2.00 2.10 1.95 1.91 +0.46 15 8 736 +8
30DEC26 77.50 P 3.10 3.18 2.91 2.81 +0.43 15 26 478 +22
30DEC26 80.00 P 4.30 4.45 4.10 3.95 +0.36 15 70 468 +70
30DEC26 82.50 P 5.63 6.00 5.59 5.32 +0.27 15 30 452 +30
30DEC26 85.00 P 0.00 0.00 0.00 6.90 +0.15 16 0 647 0
30DEC26 87.50 P 0.00 0.00 0.00 8.87 +0.15 17 0 69 0
30DEC26 90.00 P 0.00 0.00 0.00 10.96 +0.46 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.15 +0.52 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.44 +0.14 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.76 +0.13 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.75 -0.17 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 21.86 -0.47 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.16 -0.41 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.04 +0.12 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.95 -0.34 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.71 +0.08 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.46 +0.31 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.56 +0.10 28 0 0 0
TOTAL PUT 5,473 104,161 -3,282
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$ 8.16
30DEC25 4.70 C 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.91 -0.05 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.41 -0.09 0 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.91 -0.07 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.17 -0.05 12 0 19 0
30DEC25 8.25 C 0.05 0.06 0.05 0.04 -0.02 17 12 234 +6
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 23 30 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 359 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 163 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 204 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 222 0 25 0
29JAN26 6.00 C 0.00 0.00 0.00 2.18 -0.05 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.93 -0.06 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.95 -0.06 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.69 -0.05 16 0 1 0
29JAN26 7.75 C 0.47 0.47 0.47 0.48 -0.05 18 4 25 +4
29JAN26 8.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 30 0
29JAN26 8.25 C 0.16 0.16 0.16 0.16 -0.04 18 2 15 0
29JAN26 8.50 C 0.09 0.09 0.09 0.08 -0.02 19 32 347 0
29JAN26 8.75 C 0.05 0.05 0.05 0.04 -0.01 20 293 825 +103
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 399 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 11 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 75 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.20 -0.06 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 15 0
26FEB26 8.25 C 0.24 0.24 0.24 0.24 -0.03 19 75 105 +75
26FEB26 8.50 C 0.16 0.16 0.16 0.15 -0.02 19 5 101 +5
26FEB26 8.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 37 0
26FEB26 9.00 C 0.08 0.08 0.08 0.05 -0.01 20 5 164 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 252 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.46 -0.04 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.74 -0.05 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.22 -0.08 13 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.99 -0.06 16 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 +0.01 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
30MAR26 8.00 C 0.46 0.46 0.46 0.45 -0.04 19 5 7 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.33 -0.03 20 0 200 0
30MAR26 8.50 C 0.29 0.29 0.29 0.23 -0.03 20 2 403 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 230 0
30MAR26 9.00 C 0.15 0.15 0.15 0.10 -0.01 20 2 691 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 135 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 275 0
30MAR26 9.75 C 0.06 0.06 0.06 0.02 -0.01 20 1 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 31 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 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 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 -0.09 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.08 -0.06 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.92 -0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
29JUN26 8.00 C 0.64 0.64 0.64 0.60 -0.04 21 3 39 -3
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.04 21 0 132 0
29JUN26 8.50 C 0.00 0.00 0.00 0.38 -0.03 21 0 39 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 -0.03 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.03 21 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 -0.02 21 0 57 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 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 35 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 -0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 -0.11 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 -0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.04 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 -0.04 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.03 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.02 23 0 202 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.01 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 2.24 -0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.05 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 -0.02 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 -0.05 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.02 22 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.03 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.02 22 0 4 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.01 23 0 7 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.01 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 55 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
TOTAL CALL 471 23,938 +197
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.02 +0.01 18 0 314 0
30DEC25 8.25 P 0.15 0.15 0.11 0.11 +0.02 13 3 647 0
30DEC25 8.50 P 0.00 0.00 0.00 0.35 +0.05 24 0 432 0
30DEC25 8.75 P 0.00 0.00 0.00 0.61 +0.06 43 0 665 -130
30DEC25 9.00 P 0.00 0.00 0.00 0.85 +0.03 48 0 200 0
30DEC25 9.25 P 0.00 0.00 0.00 1.10 +0.05 58 0 265 0
30DEC25 9.50 P 1.38 1.38 1.38 1.38 +0.04 89 8 55 0
30DEC25 9.75 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.85 +0.05 86 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.35 +0.05 102 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.41 +0.09 184 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.86 +0.06 160 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.35 +0.03 158 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.85 +0.03 170 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.35 +0.05 182 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.85 +0.05 193 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.36 +0.04 221 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.84 +0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.35 +0.02 223 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.85 +0.05 233 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 235 0
29JAN26 8.00 P 0.10 0.11 0.10 0.11 +0.01 18 216 354 +23
29JAN26 8.25 P 0.00 0.00 0.00 0.23 +0.02 18 0 713 0
29JAN26 8.50 P 0.00 0.00 0.00 0.41 +0.04 20 0 379 0
29JAN26 8.75 P 0.64 0.64 0.64 0.62 +0.04 21 5 966 -5
29JAN26 9.00 P 0.85 0.85 0.85 0.87 +0.05 27 5 998 -5
29JAN26 9.25 P 0.00 0.00 0.00 1.10 +0.05 27 0 103 -108
29JAN26 9.50 P 0.00 0.00 0.00 1.38 +0.04 39 0 348 0
29JAN26 9.75 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.85 +0.05 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.35 +0.05 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.85 +0.03 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.41 +0.09 79 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.87 +0.07 75 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.35 +0.03 72 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.85 +0.03 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.35 +0.05 82 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.85 +0.05 87 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 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 0.00 20 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 23 0
26FEB26 7.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 133 0
26FEB26 8.00 P 0.16 0.16 0.16 0.17 +0.01 19 5 326 +5
26FEB26 8.25 P 0.00 0.00 0.00 0.29 +0.02 19 0 741 0
26FEB26 8.50 P 0.45 0.45 0.45 0.45 +0.02 19 1 498 0
26FEB26 8.75 P 0.00 0.00 0.00 0.66 +0.07 21 0 303 0
26FEB26 9.00 P 0.00 0.00 0.00 0.88 +0.06 23 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 1.12 +0.05 25 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.38 +0.04 31 0 0 -2
26FEB26 9.75 P 0.00 0.00 0.00 1.60 +0.01 28 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.85 +0.05 31 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.35 +0.05 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.85 +0.03 43 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.41 +0.06 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.87 +0.07 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.35 +0.03 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.85 +0.03 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.35 +0.05 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.85 +0.05 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 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 20 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 72 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 19 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 0.00 19 0 190 0
30MAR26 7.75 P 0.14 0.14 0.14 0.14 0.00 19 5 453 +5
30MAR26 8.00 P 0.23 0.23 0.23 0.23 +0.01 19 5 740 +5
30MAR26 8.25 P 0.35 0.37 0.35 0.35 +0.01 19 100 491 +100
30MAR26 8.50 P 0.53 0.53 0.53 0.52 +0.02 21 1 702 0
30MAR26 8.75 P 0.00 0.00 0.00 0.70 +0.02 21 0 720 0
30MAR26 9.00 P 0.00 0.00 0.00 0.88 0.00 19 0 204 0
30MAR26 9.25 P 0.00 0.00 0.00 1.12 +0.04 22 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.38 +0.04 26 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.61 +0.02 26 0 278 -1,251
30MAR26 10.00 P 0.00 0.00 0.00 1.86 +0.06 29 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.35 +0.05 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.41 +0.06 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.87 +0.07 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.36 +0.04 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.85 +0.03 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.36 +0.01 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.86 +0.01 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.36 +0.03 66 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.86 +0.06 69 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 6.50 P 0.04 0.04 0.04 0.04 0.00 21 15 15 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 21 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 21 0 83 0
29JUN26 7.50 P 0.20 0.20 0.20 0.22 0.00 21 5 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 0.00 21 0 269 0
29JUN26 8.00 P 0.42 0.42 0.41 0.43 +0.02 21 2 158 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.56 +0.01 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.03 21 0 209 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 -0.01 20 0 178 0
29JUN26 9.00 P 1.10 1.10 1.10 1.10 +0.05 23 8 319 +8
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.03 20 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.47 -0.01 21 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 +0.05 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.98 +0.07 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.45 +0.06 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 +0.07 29 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.43 +0.08 34 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.88 +0.05 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.37 +0.05 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.87 +0.05 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.39 +0.04 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.88 +0.03 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.36 +0.03 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.86 +0.06 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 6.25 P 0.06 0.06 0.06 0.07 0.00 24 5 5 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 24 0 14 0
29SEP26 7.00 P 0.21 0.21 0.21 0.21 0.00 24 10 79 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.01 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 0.00 24 0 67 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 0.00 24 0 103 0
29SEP26 8.00 P 0.64 0.64 0.64 0.61 0.00 24 1 226 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.01 25 0 110 0
29SEP26 8.50 P 0.98 0.98 0.98 0.90 +0.01 25 1 48 +1
29SEP26 8.75 P 0.00 0.00 0.00 1.06 +0.01 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 +0.01 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.01 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 +0.02 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.02 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 +0.02 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 +0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 +0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 +0.03 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.97 +0.04 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.47 +0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.99 +0.05 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.50 +0.04 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.00 +0.04 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.48 +0.04 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.01 23 0 29 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 131 0
30DEC26 7.25 P 0.34 0.34 0.34 0.35 +0.01 24 11 30 +1
30DEC26 7.50 P 0.44 0.45 0.44 0.45 +0.02 24 16 38 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.02 24 0 15 0
30DEC26 8.00 P 0.70 0.70 0.70 0.68 +0.02 24 10 513 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.82 +0.03 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 +0.03 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 +0.03 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 +0.03 24 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 +0.03 25 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.03 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 +0.03 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 +0.04 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 +0.04 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.98 +0.04 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.48 +0.05 36 0 0 0
TOTAL PUT 438 19,359 -1,308
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$ 11.99
30DEC25 6.00 C 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.24 +0.03 0 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 3.99 +0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.49 +0.03 0 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.99 +0.06 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.25 +0.07 73 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.00 +0.02 65 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.50 +0.07 49 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.00 +0.07 33 0 136 0
30DEC25 11.50 C 0.45 0.46 0.45 0.50 +0.06 18 80 206 -46
30DEC25 12.00 C 0.00 0.00 0.00 0.08 0.00 13 0 490 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 812 0
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 36 5 718 0
30DEC25 13.50 C 0.01 0.01 0.01 0.01 0.00 49 3 499 -3
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.77 +0.06 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.52 +0.06 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.27 +0.04 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.02 +0.03 35 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.77 +0.03 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 0.00 25 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.53 +0.03 22 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.01 +0.01 0 0 205 0
29JAN26 11.50 C 0.56 0.60 0.56 0.60 +0.01 17 40 434 +20
29JAN26 12.00 C 0.28 0.29 0.28 0.29 0.00 18 40 466 0
29JAN26 12.50 C 0.00 0.00 0.00 0.12 0.00 19 0 712 0
29JAN26 13.00 C 0.06 0.06 0.06 0.04 0.00 19 3 649 +3
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 3.29 +0.06 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.04 +0.05 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.05 +0.07 20 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.09 0.00 17 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.72 +0.01 19 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.43 0.00 20 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 1,461 0
26FEB26 13.00 C 0.00 0.00 0.00 0.12 0.00 21 0 3,968 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 145 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 330 0
26FEB26 14.50 C 0.03 0.03 0.03 0.01 0.00 21 400 215 -185
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.04 +0.03 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.30 +0.03 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.05 +0.07 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.50 -0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.06 +0.02 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.81 +0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 +0.02 25 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.82 +0.01 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.58 -0.01 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 0.00 23 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 +0.01 22 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.60 -0.04 17 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.21 +0.01 20 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 +0.02 22 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 563 0
30MAR26 13.00 C 0.25 0.25 0.25 0.25 +0.02 23 200 763 +45
30MAR26 13.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.12 +0.01 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.88 +0.05 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 +0.02 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.15 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.69 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 +0.02 25 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.25 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 0.00 24 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 0.00 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 +0.02 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.89 +0.01 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 +0.02 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 +0.02 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 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 3.88 +0.01 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 +0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.41 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 +0.01 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.03 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.73 +0.04 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 +0.03 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 0.00 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 -0.02 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 0.00 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.29 +0.03 25 0 2 0
29SEP26 12.00 C 1.02 1.02 1.02 1.05 +0.02 26 15 30 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 +0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.20 +0.01 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.96 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.54 +0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 +0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 +0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 +0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 +0.05 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 +0.03 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 +0.01 25 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 0.00 25 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 0.56 -0.03 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
TOTAL CALL 786 15,396 -151
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 201 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 189 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 178 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.09 -0.06 14 0 646 0
30DEC25 12.50 P 0.51 0.51 0.51 0.53 -0.05 27 42 393 -42
30DEC25 13.00 P 0.00 0.00 0.00 1.04 -0.04 48 0 45 0
30DEC25 13.50 P 0.00 0.00 0.00 1.56 -0.02 71 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.07 -0.01 90 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.59 +0.01 113 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.10 +0.02 130 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.62 +0.04 151 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.13 +0.05 168 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.65 +0.07 187 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.16 +0.08 203 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.68 +0.10 222 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 325 0
29JAN26 12.00 P 0.31 0.31 0.31 0.29 -0.04 20 4 281 +4
29JAN26 12.50 P 0.62 0.64 0.62 0.61 -0.07 20 40 313 +40
29JAN26 13.00 P 0.00 0.00 0.00 1.05 -0.04 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.56 -0.02 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.07 -0.07 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.59 -0.07 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.10 -0.07 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.62 -0.06 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.13 -0.07 72 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.65 -0.04 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.16 -0.04 86 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.68 -0.02 94 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 225 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 -0.03 21 0 213 0
26FEB26 12.00 P 0.00 0.00 0.00 0.41 -0.03 21 0 142 0
26FEB26 12.50 P 0.00 0.00 0.00 0.71 -0.05 21 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.11 0.00 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.57 -0.04 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.07 -0.07 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.59 -0.07 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.10 -0.07 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.62 -0.06 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.13 -0.07 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.65 -0.04 62 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.16 -0.04 67 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.68 -0.02 72 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 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 48 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 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 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 51 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 -0.02 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 -0.01 24 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.84 -0.02 24 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 -0.02 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.09 -0.05 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.59 -0.07 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.10 -0.07 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 -0.06 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.13 -0.07 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 -0.04 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.16 -0.04 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.68 -0.02 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 24 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 0.05 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 0.00 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 -0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.01 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 -0.01 24 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 -0.05 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.95 -0.02 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.34 -0.04 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.77 -0.03 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.21 -0.03 18 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.16 -0.04 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.68 -0.02 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.02 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.01 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.01 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.02 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 -0.04 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.25 -0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 -0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 -0.05 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.50 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 -0.05 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 -0.03 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.89 -0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 +0.01 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.83 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.02 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 -0.02 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 -0.02 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 -0.03 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 -0.06 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.57 -0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.01 -0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 -0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.93 -0.01 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 +0.04 33 0 0 0
TOTAL PUT 86 8,645 +2
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$ 55.30
30DEC25 29.00 C 0.00 0.00 0.00 26.32 +0.30 174 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.32 +0.16 163 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.32 +0.30 153 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.32 +0.30 143 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.32 +0.30 134 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.32 +0.30 124 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.32 +0.30 115 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.32 +0.30 105 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.32 +0.30 95 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.32 +0.30 81 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.32 +0.30 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.32 +0.30 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.32 +0.30 0 0 1 0
30DEC25 42.00 C 13.20 13.20 13.20 13.32 +0.29 0 4 7 0
30DEC25 43.00 C 0.00 0.00 0.00 12.32 +0.29 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.32 +0.29 0 0 792 0
30DEC25 45.00 C 0.00 0.00 0.00 10.32 +0.29 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.32 +0.29 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.32 +0.14 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.33 +0.33 43 0 73 0
30DEC25 49.00 C 0.00 0.00 0.00 6.33 +0.30 37 0 205 0
30DEC25 50.00 C 0.00 0.00 0.00 5.33 +0.29 31 40 714 0
30DEC25 52.50 C 2.80 2.80 2.80 2.83 +0.30 16 10 942 -10
30DEC25 55.00 C 0.55 0.65 0.39 0.57 +0.15 13 33 2,804 -19
30DEC25 57.50 C 0.04 0.04 0.03 0.01 0.00 15 53 2,046 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,761 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 336 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 412 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.51 +0.39 50 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.43 +0.31 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.43 +0.35 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.44 +0.31 25 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.44 +0.32 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.44 +0.30 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.45 +0.27 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.51 +0.35 25 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.47 +0.30 18 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 5.35 +0.17 0 40 87 +40
29JAN26 52.50 C 0.00 0.00 0.00 3.14 +0.17 15 0 149 0
29JAN26 55.00 C 1.40 1.40 1.40 1.46 +0.13 17 20 5,177 0
29JAN26 57.50 C 0.61 0.62 0.54 0.53 +0.06 18 47 643 +24
29JAN26 60.00 C 0.22 0.24 0.22 0.13 +0.01 18 37 605 +2
29JAN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 13.53 +0.41 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.47 +0.31 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.62 +0.47 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.80 +0.60 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.56 +0.35 17 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.58 +0.34 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.61 +0.33 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.66 +0.32 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.57 +0.14 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.54 +0.16 16 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 1.97 +0.14 17 0 56 0
26FEB26 57.50 C 0.00 0.00 0.00 0.95 +0.03 18 0 529 0
26FEB26 60.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 171 0
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 0.00 18 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.55 +0.37 36 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.56 +0.39 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.57 +0.38 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.57 +0.30 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.43 +0.22 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.82 +0.64 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.45 +0.22 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.61 +0.37 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.66 +0.42 34 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.64 +0.36 28 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.37 +0.08 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.58 +0.30 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.65 +0.33 17 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.89 +0.60 33 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.89 +0.54 30 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 10.94 +0.54 29 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.74 +0.33 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.79 +0.29 19 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.65 +0.04 0 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 7.18 +0.53 23 0 131 0
30MAR26 50.00 C 5.75 5.75 5.75 6.10 +0.32 19 20 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 4.06 +0.17 18 0 2,088 0
30MAR26 55.00 C 0.00 0.00 0.00 2.57 +0.15 19 0 983 0
30MAR26 57.50 C 0.00 0.00 0.00 1.50 +0.04 19 0 452 0
30MAR26 60.00 C 0.98 0.98 0.96 0.85 +0.07 20 41 389 0
30MAR26 62.50 C 0.00 0.00 0.00 0.42 +0.04 20 0 247 0
30MAR26 65.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 235 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.82 +0.34 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.46 -0.05 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.61 +0.10 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.66 +0.20 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.64 +0.16 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.49 -0.02 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.58 +0.15 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.65 +0.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.89 +0.30 18 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.89 +0.21 15 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.94 +0.15 17 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.80 0.00 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.97 +0.06 14 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.06 +0.02 15 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.24 0.00 16 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.46 +0.01 17 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.87 +0.19 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.30 -0.01 19 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.25 -0.01 20 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.49 +0.06 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.91 +0.02 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.54 +0.02 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 +0.01 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 0.00 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 0.00 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.59 -0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.65 +0.01 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.89 +0.21 16 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.89 +0.15 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.94 +0.09 15 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.97 -0.02 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.15 +0.13 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.35 +0.05 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.84 +0.38 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.89 +0.14 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.47 +0.11 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.99 +0.06 20 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.93 +0.03 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 2.11 0.00 20 0 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.56 +0.03 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.12 -0.01 21 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 -0.02 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.02 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.01 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.98 +0.27 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.89 +0.21 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.89 +0.09 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.96 -0.02 14 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 10.16 +0.17 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.38 +0.12 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.64 +0.21 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.94 +0.20 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 7.28 +0.18 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.98 +0.16 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.55 +0.13 20 0 234 0
30DEC26 57.50 C 0.00 0.00 0.00 3.52 +0.10 20 0 15 0
30DEC26 60.00 C 2.65 2.65 2.65 2.69 +0.08 20 13 13 +13
30DEC26 62.50 C 0.00 0.00 0.00 2.03 +0.04 20 0 16 0
30DEC26 65.00 C 1.63 1.63 1.63 1.60 +0.04 20 1 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.18 +0.03 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 +0.02 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 +0.01 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
TOTAL CALL 359 32,224 +50
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,774 0
30DEC25 52.50 P 0.05 0.05 0.05 0.01 0.00 19 15 1,095 -15
30DEC25 55.00 P 0.21 0.36 0.21 0.27 -0.15 14 35 786 -20
30DEC25 57.50 P 2.05 2.05 2.05 2.27 -0.31 24 2 196 0
30DEC25 60.00 P 0.00 0.00 0.00 4.84 -0.28 48 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 7.42 -0.16 72 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.99 -0.31 94 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.25 -0.63 81 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.14 +0.14 137 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.72 +0.22 158 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.97 -0.11 150 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 24.70 -0.30 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29JAN26 47.00 P 0.05 0.05 0.05 0.01 0.00 22 4 78 +4
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 154 0
29JAN26 50.00 P 0.11 0.11 0.11 0.05 -0.01 18 6 1,110 -6
29JAN26 52.50 P 0.34 0.34 0.34 0.29 -0.06 18 63 730 -33
29JAN26 55.00 P 1.10 1.15 1.08 1.08 -0.15 18 82 501 +82
29JAN26 57.50 P 0.00 0.00 0.00 2.65 -0.25 19 0 109 0
29JAN26 60.00 P 0.00 0.00 0.00 4.87 -0.30 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.42 -0.20 32 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.99 -0.31 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.57 -0.31 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.14 +0.06 59 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.72 +0.13 67 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.04 -0.04 68 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.70 -0.30 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 0.00 20 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
26FEB26 47.00 P 0.08 0.08 0.08 0.03 0.00 19 8 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 255 0
26FEB26 52.50 P 0.61 0.61 0.61 0.59 -0.08 18 5 377 -5
26FEB26 55.00 P 0.00 0.00 0.00 1.49 -0.16 19 0 74 0
26FEB26 57.50 P 0.00 0.00 0.00 2.99 -0.23 19 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 5.02 -0.28 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.42 -0.22 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.99 -0.31 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.57 -0.31 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.14 +0.03 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.72 +0.11 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.04 -0.04 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.70 -0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 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 27 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 20 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 159 0
30MAR26 49.00 P 0.34 0.34 0.34 0.27 -0.04 20 15 222 +15
30MAR26 50.00 P 0.49 0.49 0.45 0.41 -0.06 20 17 684 +2
30MAR26 52.50 P 0.00 0.00 0.00 0.99 -0.10 20 0 414 0
30MAR26 55.00 P 0.00 0.00 0.00 1.98 -0.15 20 0 304 0
30MAR26 57.50 P 0.00 0.00 0.00 3.43 -0.21 20 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 5.31 -0.25 21 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 7.53 -0.24 23 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 9.99 -0.31 28 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.57 -0.31 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.14 +0.03 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.72 +0.11 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.06 -0.03 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.70 -0.30 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 22 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 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.43 -0.06 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.59 -0.07 20 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.78 -0.08 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 -0.09 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.30 -0.08 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 2.23 -0.04 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.48 -0.05 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.06 -0.21 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 6.90 -0.26 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 8.97 -0.29 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.21 -0.11 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.56 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.94 -0.10 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.47 +0.12 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.72 -0.03 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.82 -0.29 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.27 -0.30 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 379 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 159 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.08 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.07 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 -0.08 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.86 -0.08 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.08 -0.07 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.32 -0.13 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.62 -0.14 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 1.95 -0.12 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 2.97 -0.06 21 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 -0.10 21 0 125 0
29SEP26 57.50 P 0.00 0.00 0.00 5.76 -0.27 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.30 -0.47 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.48 -0.32 23 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 11.60 -0.27 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.85 -0.21 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.19 -0.15 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.60 -0.11 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.98 -0.15 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.86 -0.31 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.30 -0.30 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.72 -0.06 20 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 0.90 -0.06 20 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.11 -0.08 20 0 15 0
30DEC26 47.00 P 1.38 1.38 1.38 1.35 -0.08 21 6 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.63 -0.10 21 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 -0.11 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.28 -0.13 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.32 -0.15 21 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 4.59 -0.18 21 0 63 0
30DEC26 57.50 P 0.00 0.00 0.00 6.09 -0.21 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.82 -0.23 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.73 -0.25 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.80 -0.27 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.00 -0.28 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.30 -0.28 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.68 -0.18 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.11 -0.13 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.51 -0.08 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.32 -0.30 20 0 0 0
TOTAL PUT 258 22,139 +24
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$ 40.30
30DEC25 20.00 C 0.00 0.00 0.00 20.31 +0.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.31 +0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.31 +0.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.56 +0.31 274 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.31 +0.08 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.31 +0.02 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.31 +0.07 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.31 +0.07 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.31 +0.07 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.30 +0.06 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.32 +0.08 86 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.32 +0.08 76 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.32 +0.08 66 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.32 +0.08 57 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.48 +0.24 94 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.48 +0.24 81 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.45 +0.21 65 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.32 +0.08 23 0 56 0
30DEC25 38.00 C 0.00 0.00 0.00 2.32 +0.08 14 0 178 0
30DEC25 39.00 C 0.00 0.00 0.00 1.33 +0.06 14 0 183 0
30DEC25 40.00 C 0.00 0.00 0.00 0.46 +0.01 13 0 348 0
30DEC25 41.00 C 0.08 0.08 0.08 0.07 -0.01 14 10 290 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 16 0 353 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 149 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.39 +0.08 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.39 +0.14 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.40 +0.08 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.40 +0.08 30 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.40 +0.08 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.40 +0.07 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.60 +0.27 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.50 +0.26 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.50 +0.22 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.42 +0.11 11 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.50 +0.05 15 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.73 +0.03 16 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 1.11 +0.02 17 0 278 0
29JAN26 41.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 166 0
29JAN26 42.00 C 0.00 0.00 0.00 0.37 0.00 18 0 178 0
29JAN26 43.00 C 0.00 0.00 0.00 0.18 0.00 18 0 183 0
29JAN26 44.00 C 0.16 0.17 0.16 0.08 0.00 18 10 134 +10
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 0.00 0.00 0.00 0.01 0.00 20 0 74 0
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 11.39 +0.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.40 +0.01 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.40 +0.08 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.40 +0.08 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.66 +0.25 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.60 +0.24 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.64 +0.26 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.58 +0.15 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.64 +0.12 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.78 +0.07 16 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.07 +0.06 17 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.48 +0.05 17 0 18 0
26FEB26 41.00 C 0.98 0.98 0.98 1.01 +0.04 18 12 13 +7
26FEB26 42.00 C 0.00 0.00 0.00 0.70 +0.04 19 0 78 0
26FEB26 43.00 C 0.00 0.00 0.00 0.43 +0.02 18 0 30 0
26FEB26 44.00 C 0.36 0.36 0.36 0.25 +0.01 18 15 30 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 60 0
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 20.47 +0.08 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.47 +0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.48 +0.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.56 +0.15 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.37 -0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.51 +0.08 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.52 +0.08 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.52 +0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.62 +0.16 39 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.39 +0.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.55 +0.16 19 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.56 +0.18 18 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.58 +0.07 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.66 +0.21 24 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.60 +0.09 16 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.74 +0.19 20 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.00 +0.34 24 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.95 +0.08 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.19 +0.04 19 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 2.54 +0.03 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.98 +0.02 20 0 71 0
30MAR26 41.00 C 1.58 1.59 1.58 1.52 +0.03 20 30 63 +30
30MAR26 42.00 C 1.21 1.21 1.21 1.15 +0.03 20 15 45 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.86 0.00 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.61 0.00 21 0 64 0
30MAR26 45.00 C 0.56 0.56 0.56 0.42 -0.01 20 10 53 +10
30MAR26 46.00 C 0.00 0.00 0.00 0.29 0.00 21 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 0.00 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 0.00 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 17.56 +0.03 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.55 +0.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.57 +0.02 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.59 +0.02 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.61 +0.03 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.64 +0.05 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.67 +0.06 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.69 +0.06 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.59 +0.21 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 8.58 -0.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.81 +0.10 16 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.88 +0.07 16 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.08 +0.05 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.34 +0.06 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.73 +0.13 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.03 +0.04 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.48 +0.03 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.01 +0.03 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.61 +0.02 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.31 0.00 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 +0.02 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.81 +0.01 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 0.00 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.19 0.00 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.66 +0.08 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.67 +0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.69 +0.07 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.72 +0.08 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.59 -0.09 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.58 -0.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.72 +0.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.94 +0.13 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.99 +0.07 17 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.23 +0.07 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.53 +0.07 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 +0.07 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.30 +0.05 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.80 +0.06 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.35 +0.05 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.95 +0.04 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 +0.03 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 0.00 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.16 +0.04 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.95 +0.03 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.77 +0.03 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 +0.03 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 +0.02 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 +0.03 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.73 +0.08 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.78 +0.08 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.86 +0.09 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.97 +0.09 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.12 +0.09 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.33 +0.09 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.58 +0.09 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.76 +0.09 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 4.29 +0.22 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.61 +0.09 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.13 +0.09 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.69 +0.07 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.30 +0.07 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.98 +0.07 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.67 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.47 +0.03 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.27 +0.06 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 +0.06 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.89 +0.05 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 +0.05 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.60 +0.04 19 0 0 0
TOTAL CALL 102 6,059 +87
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 195 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 304 0
30DEC25 40.00 P 0.00 0.00 0.00 0.16 -0.07 14 0 442 0
30DEC25 41.00 P 0.00 0.00 0.00 0.77 -0.10 15 0 269 0
30DEC25 42.00 P 1.74 1.74 1.74 1.75 -0.08 25 15 50 -15
30DEC25 43.00 P 0.00 0.00 0.00 2.78 -0.08 38 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.81 -0.08 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.70 -0.22 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.87 +0.08 77 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.70 -0.21 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.93 +0.15 102 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.96 +0.18 114 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.95 +0.02 122 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 125 0
29JAN26 38.00 P 0.21 0.21 0.21 0.16 -0.03 18 1 196 0
29JAN26 39.00 P 0.00 0.00 0.00 0.38 -0.04 18 0 431 0
29JAN26 40.00 P 0.00 0.00 0.00 0.75 -0.06 18 0 342 0
29JAN26 41.00 P 0.00 0.00 0.00 1.30 -0.07 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.01 -0.08 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.87 -0.01 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.82 -0.09 24 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.84 -0.08 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.87 +0.08 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.70 -0.23 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.93 0.00 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.96 +0.03 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.95 -0.03 52 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 20 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 0.00 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.09 0.00 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.19 0.00 18 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 41 0
26FEB26 40.00 P 0.00 0.00 0.00 1.05 -0.03 19 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.58 -0.04 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.25 -0.05 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.03 -0.06 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.90 -0.08 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.84 -0.10 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.87 -0.08 27 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.70 -0.23 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.93 0.00 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.96 +0.03 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.95 -0.03 41 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 46 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 37 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 29 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 24 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 0.00 21 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.67 -0.05 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.01 -0.06 20 0 42 0
30MAR26 40.00 P 1.42 1.42 1.38 1.44 -0.09 20 45 92 +45
30MAR26 41.00 P 0.00 0.00 0.00 1.98 -0.09 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.63 -0.07 21 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 3.35 -0.08 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.15 +0.17 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.85 -0.09 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.87 -0.16 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.84 -0.09 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.93 -0.07 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.96 +0.03 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.95 -0.03 35 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 0.11 -0.01 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 40 0
29JUN26 35.00 P 0.00 0.00 0.00 0.65 -0.03 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.22 -0.01 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.61 -0.06 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.08 -0.07 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 2.63 -0.04 21 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.26 -0.05 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.93 +0.13 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 4.66 -0.07 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.44 -0.07 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.26 -0.07 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.13 -0.07 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.01 -0.09 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.95 -0.07 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.90 -0.07 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.78 -0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 0.00 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 0.00 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 -0.01 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 0.93 -0.01 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.60 -0.01 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.01 -0.02 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.48 -0.03 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.03 -0.02 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.63 -0.02 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.27 -0.04 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.98 -0.03 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.73 -0.04 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.52 -0.05 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.35 -0.06 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.22 -0.06 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.11 -0.06 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.00 -0.09 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.96 -0.07 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 +0.01 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.11 +0.01 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.42 +0.01 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 0.00 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.01 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 +0.01 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.23 +0.01 20 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.82 0.00 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.45 +0.02 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.15 -0.01 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.88 -0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.66 -0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.47 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.31 -0.04 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.20 -0.04 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.02 -0.13 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.03 0.00 23 0 0 0
TOTAL PUT 61 5,562 +30
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$ 28.44
30DEC25 8.25 C 0.00 0.00 0.00 20.20 +0.04 349 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 20.09 +0.18 525 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.69 +0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.44 +0.03 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.24 -0.10 406 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 19.23 +0.32 549 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.75 +0.09 399 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.49 -0.07 379 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 17.97 +0.06 334 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.47 -0.02 318 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.96 +0.05 285 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.45 -0.14 237 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.98 -0.15 291 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.45 +0.04 213 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.96 +0.05 235 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.44 +0.03 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.95 +0.04 180 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.47 +0.06 218 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.96 +0.05 193 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.45 +0.04 150 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 11.99 +0.08 206 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.45 +0.04 131 0 3,279 0
30DEC25 17.50 C 0.00 0.00 0.00 10.95 +0.04 121 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.49 +0.08 176 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.96 +0.05 138 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.53 +0.12 177 0 289 0
30DEC25 19.50 C 0.00 0.00 0.00 8.97 +0.06 134 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.47 +0.06 125 0 700 0
30DEC25 21.00 C 0.00 0.00 0.00 7.46 +0.05 99 0 761 0
30DEC25 22.00 C 0.00 0.00 0.00 6.47 +0.05 94 0 1,795 0
30DEC25 23.00 C 0.00 0.00 0.00 5.63 +0.21 125 0 4,866 0
30DEC25 24.00 C 0.00 0.00 0.00 4.47 +0.05 65 0 1,440 0
30DEC25 25.00 C 3.50 3.50 3.50 3.44 -0.01 0 3 5,206 -3
30DEC25 26.00 C 0.00 0.00 0.00 2.46 +0.06 32 0 1,261 0
30DEC25 27.00 C 1.52 1.52 1.52 1.52 +0.05 33 10 1,557 0
30DEC25 28.00 C 0.54 0.73 0.54 0.64 -0.01 25 358 3,845 -55
30DEC25 29.00 C 0.17 0.22 0.17 0.20 -0.04 28 188 4,795 -39
30DEC25 30.00 C 0.04 0.04 0.04 0.06 -0.02 32 20 1,575 -5
30DEC25 31.00 C 0.02 0.02 0.02 0.02 -0.01 37 20 1,097 -20
30DEC25 32.00 C 0.02 0.02 0.02 0.01 0.00 43 21 628 -21
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 509 0
30DEC25 38.00 C 0.01 0.01 0.01 0.01 0.00 93 67 249 -67
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.49 +0.04 72 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 12.99 +0.04 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.49 -0.15 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.99 +0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.49 0.00 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 10.98 +0.04 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.50 +0.04 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.01 +0.05 58 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.53 -0.02 62 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.00 +0.06 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.50 -0.05 0 0 376 0
29JAN26 21.00 C 0.00 0.00 0.00 7.67 +0.10 66 0 450 0
29JAN26 22.00 C 0.00 0.00 0.00 6.52 +0.04 36 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.69 +0.21 51 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.47 -0.09 0 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 3.54 -0.04 22 0 1,985 0
29JAN26 26.00 C 2.80 2.80 2.80 2.86 +0.06 35 25 2,822 +25
29JAN26 27.00 C 2.10 2.10 2.10 2.08 -0.01 33 5 485 +5
29JAN26 28.00 C 1.40 1.50 1.40 1.50 +0.04 34 5 2,911 -5
29JAN26 29.00 C 1.00 1.06 0.99 1.04 +0.03 35 117 2,214 +29
29JAN26 30.00 C 0.62 0.71 0.62 0.69 -0.01 35 125 3,324 +91
29JAN26 31.00 C 0.46 0.49 0.44 0.46 -0.01 36 87 2,297 0
29JAN26 32.00 C 0.35 0.35 0.35 0.30 -0.03 37 13 1,366 0
29JAN26 33.00 C 0.21 0.21 0.21 0.20 -0.02 38 8 2,163 +8
29JAN26 34.00 C 0.15 0.15 0.15 0.13 -0.01 39 1 1,027 0
29JAN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 306 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 384 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.03 0.00 43 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 469 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 11.99 +0.04 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.53 +0.03 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.04 -0.19 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.54 +0.08 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.25 +0.19 70 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.55 0.00 37 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 9.05 +0.03 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.59 -0.13 43 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 7.67 -0.02 46 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 6.63 -0.15 36 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 5.69 +0.08 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.64 -0.25 26 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 3.86 -0.03 31 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 3.26 -0.03 36 0 320 0
26FEB26 27.00 C 0.00 0.00 0.00 2.48 +0.01 33 0 649 0
26FEB26 28.00 C 1.96 1.96 1.96 1.91 +0.02 33 60 1,177 0
26FEB26 29.00 C 0.00 0.00 0.00 1.45 +0.02 34 0 1,979 0
26FEB26 30.00 C 1.17 1.17 1.17 1.11 +0.02 35 15 2,067 0
26FEB26 31.00 C 0.86 0.86 0.86 0.82 -0.01 35 60 214 0
26FEB26 32.00 C 0.00 0.00 0.00 0.61 -0.02 36 0 443 0
26FEB26 33.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 415 0
26FEB26 34.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 226 0
26FEB26 35.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 175 0
26FEB26 36.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 100 0
26FEB26 37.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 104 0
26FEB26 38.00 C 0.13 0.13 0.13 0.12 -0.02 41 2 42 +2
26FEB26 39.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 4 0
30MAR26 8.25 C 0.00 0.00 0.00 20.26 -0.07 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.09 +0.12 119 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.76 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.51 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.27 -0.07 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.23 +0.07 129 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.00 +0.27 129 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.49 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.02 +0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.53 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.04 +0.02 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.54 -0.08 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.31 +0.18 105 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.55 +0.12 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.25 +0.30 90 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.56 -0.12 49 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.07 +0.05 52 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.84 +0.31 85 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.09 +0.06 52 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.57 -0.07 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.08 +0.04 38 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.79 +0.19 67 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.09 -0.14 36 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.54 -0.06 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.25 +0.11 54 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.65 +0.10 41 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.14 -0.15 37 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.84 +0.12 50 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.68 -0.18 34 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 6.92 +0.14 42 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.82 -0.18 32 0 897 0
30MAR26 24.00 C 0.00 0.00 0.00 4.95 -0.14 32 0 5,238 0
30MAR26 25.00 C 0.00 0.00 0.00 4.13 -0.10 31 0 9,324 0
30MAR26 26.00 C 0.00 0.00 0.00 3.45 -0.07 32 0 1,807 0
30MAR26 27.00 C 0.00 0.00 0.00 2.92 +0.03 35 0 2,495 0
30MAR26 28.00 C 0.00 0.00 0.00 2.39 +0.06 35 0 4,563 0
30MAR26 29.00 C 0.00 0.00 0.00 1.94 +0.04 35 0 758 0
30MAR26 30.00 C 1.55 1.55 1.55 1.57 +0.04 36 8 3,738 0
30MAR26 31.00 C 0.00 0.00 0.00 1.28 +0.02 37 0 992 0
30MAR26 32.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 1,253 0
30MAR26 33.00 C 0.00 0.00 0.00 0.85 +0.01 38 0 109 0
30MAR26 34.00 C 0.00 0.00 0.00 0.70 +0.01 39 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.58 +0.02 40 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 376 0
30MAR26 37.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.25 +0.02 44 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.63 +0.03 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.13 +0.13 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.64 +0.05 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.33 +0.28 78 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.64 +0.02 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.31 +0.18 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.58 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.25 +0.19 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.68 0.00 41 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.21 +0.15 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.84 +0.22 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.21 +0.10 37 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.89 +0.25 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.28 +0.14 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.79 +0.13 39 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.37 +0.14 43 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.72 -0.03 0 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.37 +0.07 38 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.87 0.00 35 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.38 +0.03 33 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.94 +0.09 34 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.21 +0.20 39 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.23 +0.10 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.51 +0.17 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.81 +0.23 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.97 +0.17 34 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.32 +0.05 34 0 118 0
29JUN26 27.00 C 0.00 0.00 0.00 3.75 +0.06 34 0 2,037 0
29JUN26 28.00 C 0.00 0.00 0.00 3.24 +0.03 34 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 2.86 +0.07 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 2.47 +0.02 36 0 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.16 +0.03 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.87 +0.02 37 0 53 0
29JUN26 33.00 C 0.00 0.00 0.00 1.64 +0.02 37 0 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.42 -0.01 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.25 -0.01 38 0 1,106 0
29JUN26 36.00 C 0.00 0.00 0.00 1.10 -0.01 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 -0.02 39 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.67 -0.04 41 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.21 -0.02 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.84 +0.18 49 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.24 +0.13 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.89 +0.22 47 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.37 +0.23 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.79 -0.12 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.37 +0.13 38 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.91 +0.16 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.43 +0.11 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.95 +0.01 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.54 +0.07 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.07 +0.07 35 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.22 -0.01 35 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.45 +0.13 35 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.71 +0.09 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.95 +0.02 34 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.39 +0.09 35 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.81 -0.03 36 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.23 +0.04 35 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.74 -0.08 35 0 133 0
29SEP26 29.00 C 0.00 0.00 0.00 3.44 +0.07 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.06 +0.04 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.74 +0.04 37 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 2.45 +0.03 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.19 +0.02 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.94 -0.01 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.74 -0.05 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.55 -0.10 38 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.39 -0.12 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.25 -0.16 39 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.11 -0.21 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.00 -0.24 39 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.88 -0.27 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.88 -0.03 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.42 +0.10 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.99 +0.13 36 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.50 +0.08 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.06 +0.09 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.63 +0.06 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.22 +0.06 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.43 +0.07 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.65 +0.12 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.98 +0.09 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.30 +0.09 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.69 +0.09 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.21 -0.01 34 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 4.68 +0.03 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.28 +0.02 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 +0.09 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 3.57 +0.09 36 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 3.24 +0.08 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 +0.08 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.70 +0.07 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.47 +0.07 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.26 +0.06 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 +0.02 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.74 +0.02 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 +0.02 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 +0.02 39 0 23 0
30DEC26 41.00 C 1.30 1.30 1.30 1.35 +0.02 39 12 22 +12
TOTAL CALL 1,230 147,063 -43
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 346 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 338 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 331 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 323 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 316 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 302 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 288 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 275 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 263 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 251 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 240 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 229 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 208 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 199 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 189 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,111 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,070 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 4,981 0
30DEC25 26.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 4,347 0
30DEC25 27.00 P 0.06 0.06 0.03 0.07 -0.02 34 34 2,925 -7
30DEC25 28.00 P 0.20 0.20 0.16 0.18 -0.08 25 197 2,408 +166
30DEC25 29.00 P 0.73 0.73 0.62 0.73 -0.10 27 228 2,445 -17
30DEC25 30.00 P 0.00 0.00 0.00 1.58 -0.10 27 0 218 0
30DEC25 31.00 P 0.00 0.00 0.00 2.57 -0.07 36 0 81 0
30DEC25 32.00 P 0.00 0.00 0.00 3.59 -0.06 54 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.57 -0.17 57 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.56 -0.06 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.61 +0.01 102 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.56 -0.04 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.57 -0.32 101 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.56 -0.04 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.56 -0.39 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.56 -0.04 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,554 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 2,244 0
29JAN26 24.00 P 0.09 0.09 0.09 0.05 -0.04 32 1 2,130 0
29JAN26 25.00 P 0.17 0.17 0.17 0.13 -0.05 32 1 1,868 0
29JAN26 26.00 P 0.31 0.32 0.30 0.29 -0.06 33 151 2,775 +150
29JAN26 27.00 P 0.55 0.56 0.55 0.55 -0.06 33 15 1,328 +10
29JAN26 28.00 P 0.93 0.96 0.93 0.93 -0.09 33 110 848 0
29JAN26 29.00 P 1.52 1.52 1.44 1.45 -0.13 33 418 714 +328
29JAN26 30.00 P 0.00 0.00 0.00 2.15 -0.07 34 0 62 0
29JAN26 31.00 P 0.00 0.00 0.00 2.91 -0.06 35 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.77 -0.06 36 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.69 -0.12 38 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.64 -0.12 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.79 +0.13 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.61 -0.21 46 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.56 -0.25 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.57 -0.32 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.70 +0.10 67 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.56 -0.39 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.65 +0.05 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 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 38 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 0.02 -0.02 34 0 337 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 2,517 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 438 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 -0.05 33 0 1,008 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 1,117 0
26FEB26 26.00 P 0.00 0.00 0.00 0.58 -0.05 33 0 812 0
26FEB26 27.00 P 0.88 0.88 0.88 0.89 -0.06 33 15 621 +15
26FEB26 28.00 P 0.00 0.00 0.00 1.32 -0.07 33 0 1,001 0
26FEB26 29.00 P 1.88 1.88 1.88 1.87 -0.07 34 15 175 0
26FEB26 30.00 P 0.00 0.00 0.00 2.51 -0.08 35 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.24 -0.05 35 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 3.92 -0.21 33 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.90 -0.21 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.93 +0.10 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.80 -0.17 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.81 -0.13 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.71 -0.10 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.58 -0.31 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.74 +0.06 54 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.80 -0.15 60 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.81 +0.15 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 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 69 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 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 55 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 50 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 613 0
30MAR26 19.00 P 0.05 0.05 0.05 0.01 0.00 33 6 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 2,093 0
30MAR26 22.00 P 0.18 0.18 0.18 0.11 -0.02 33 3 14,502 +3
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 3,004 0
30MAR26 24.00 P 0.43 0.43 0.43 0.36 -0.05 33 1 10,680 0
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.06 34 0 1,623 0
30MAR26 26.00 P 0.00 0.00 0.00 0.90 -0.04 34 0 3,758 0
30MAR26 27.00 P 0.00 0.00 0.00 1.27 -0.04 35 0 171 0
30MAR26 28.00 P 1.75 1.75 1.67 1.72 -0.06 35 54 2,545 +54
30MAR26 29.00 P 0.00 0.00 0.00 2.27 -0.09 35 0 1,084 0
30MAR26 30.00 P 0.00 0.00 0.00 2.91 -0.04 36 0 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 3.62 -0.07 37 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.37 -0.18 37 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.38 +0.01 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.16 +0.01 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.01 +0.04 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.81 -0.13 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.97 +0.15 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.60 -0.41 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.74 +0.05 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.80 -0.15 51 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.81 +0.15 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 32 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 32 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 32 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 33 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 0.00 33 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 0.00 33 0 1,011 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 0.00 34 0 1,099 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 0.00 34 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.01 34 0 311 0
29JUN26 25.00 P 0.00 0.00 0.00 1.18 -0.01 35 0 5,617 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 -0.07 34 0 2,357 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 -0.04 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.47 -0.06 35 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.02 -0.08 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.63 -0.10 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.29 -0.10 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.18 +0.05 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.80 -0.17 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.62 -0.11 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.31 -0.23 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.26 -0.03 39 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 9.02 -0.39 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.05 -0.17 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.97 -0.20 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.03 +0.01 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.89 -0.06 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.04 30 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.06 30 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.08 31 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.09 31 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.11 31 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.13 31 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.13 31 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.13 32 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.14 32 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.14 32 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.15 33 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 -0.14 33 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 -0.10 34 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.36 -0.08 34 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.74 -0.06 34 0 303 0
29SEP26 26.00 P 0.00 0.00 0.00 2.16 -0.06 34 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.64 -0.06 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 +0.08 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.76 +0.13 35 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.36 -0.09 35 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 5.01 -0.10 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.73 -0.09 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 +0.07 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.27 -0.04 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.06 -0.10 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.86 -0.15 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.82 -0.06 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.73 -0.03 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 +0.02 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.37 +0.08 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.25 -0.23 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.06 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.08 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.09 32 0 43 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 -0.08 33 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.09 33 0 123 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.08 34 0 100 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 -0.01 34 0 163 0
30DEC26 25.00 P 0.00 0.00 0.00 2.10 -0.03 34 0 334 0
30DEC26 26.00 P 2.57 2.57 2.57 2.55 -0.06 34 4 224 +4
30DEC26 27.00 P 0.00 0.00 0.00 3.03 -0.08 34 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.08 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.15 -0.09 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.78 -0.10 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.44 -0.11 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.14 -0.11 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.90 -0.11 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.66 -0.08 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.47 -0.06 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.23 -0.12 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 -0.05 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.91 -0.04 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.76 -0.07 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.63 -0.11 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.46 -0.15 38 0 0 0
TOTAL PUT 1,253 190,259 +706
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$ 69.80
30DEC25 46.00 C 0.00 0.00 0.00 24.31 +0.91 219 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.82 +0.12 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.83 +0.40 102 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.83 -0.13 96 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.83 +0.21 90 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.33 +0.34 75 0 6 0
30DEC25 55.00 C 0.00 0.00 0.00 14.83 -0.04 60 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.70 +0.78 112 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.80 +0.36 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 7.33 +0.41 0 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 4.83 +0.39 0 0 117 0
30DEC25 67.50 C 2.38 2.38 2.33 2.34 +0.40 11 21 1,079 -21
30DEC25 70.00 C 0.15 0.22 0.14 0.17 +0.04 6 161 330 -40
30DEC25 72.50 C 0.03 0.03 0.03 0.01 0.00 14 20 38 -2
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 34 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.86 -0.14 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.39 +0.50 80 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.87 -0.09 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.96 +0.15 37 0 0 0
29JAN26 52.50 C 17.36 17.36 17.36 17.41 +0.38 0 1 7 -1
29JAN26 55.00 C 0.00 0.00 0.00 14.91 -0.06 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.70 +0.25 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.93 +0.32 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.72 +0.62 26 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.97 +0.43 0 0 218 0
29JAN26 67.50 C 2.37 2.52 2.37 2.61 +0.41 9 31 447 +16
29JAN26 70.00 C 0.82 0.85 0.82 0.83 +0.20 9 12 1,011 0
29JAN26 72.50 C 0.18 0.21 0.17 0.14 +0.06 9 117 361 +37
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 9 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 23.64 +0.64 67 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.64 +0.39 64 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.97 +0.01 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.65 +0.65 59 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.12 +0.55 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.05 +0.08 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.70 +0.25 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.13 +0.44 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.72 +0.49 15 0 22 0
26FEB26 65.00 C 5.26 5.26 5.26 5.20 +0.47 10 30 176 +20
26FEB26 67.50 C 0.00 0.00 0.00 2.89 +0.33 9 0 206 0
26FEB26 70.00 C 0.00 0.00 0.00 1.24 +0.20 9 0 255 0
26FEB26 72.50 C 0.38 0.38 0.38 0.40 +0.09 10 1 112 +1
26FEB26 75.00 C 0.00 0.00 0.00 0.08 +0.02 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 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 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.31 -0.04 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.64 +0.64 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.64 +0.35 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.97 +0.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.65 +0.65 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.12 +0.55 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.14 +0.17 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.70 +0.25 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.17 +0.10 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.93 +0.41 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.23 +0.43 8 0 162 0
30MAR26 67.50 C 2.97 2.97 2.97 3.03 +0.32 9 1 356 0
30MAR26 70.00 C 0.00 0.00 0.00 1.44 +0.21 10 0 425 0
30MAR26 72.50 C 0.57 0.57 0.57 0.55 +0.09 10 8 587 0
30MAR26 75.00 C 0.23 0.23 0.23 0.15 +0.03 10 15 96 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 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 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.64 +0.64 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.64 +0.35 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.97 +0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.65 +0.65 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.12 +0.55 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.14 +0.17 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.70 +0.25 17 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.17 +0.10 10 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.93 +0.41 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.26 +0.35 8 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.31 +0.14 9 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.91 +0.16 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.99 +0.09 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.46 +0.04 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.02 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 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 23.64 +0.64 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.64 +0.35 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.03 +0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.65 +0.65 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.12 +0.55 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.14 +0.17 13 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.70 +0.25 13 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.18 +0.11 9 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.93 +0.41 11 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.67 +0.35 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.98 +0.31 10 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.63 +0.26 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.63 +0.20 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.95 +0.15 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.52 +0.10 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.26 +0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.04 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.01 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.64 +0.35 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.03 +0.07 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.65 +0.65 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.12 +0.55 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.14 +0.17 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.70 +0.25 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.64 +0.57 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.23 +0.30 8 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.33 +0.27 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.81 +0.21 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.29 +0.15 10 0 25 0
30DEC26 72.50 C 1.46 1.46 1.46 2.24 +0.11 10 2 2 +2
30DEC26 75.00 C 0.00 0.00 0.00 1.44 +0.07 10 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.89 +0.04 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.52 +0.02 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 +0.01 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 0.00 10 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 420 7,281 +13
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 139 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 830 0
30DEC25 67.50 P 0.02 0.06 0.02 0.01 0.00 13 40 1,090 -36
30DEC25 70.00 P 0.57 0.57 0.36 0.34 -0.38 6 42 270 +30
30DEC25 72.50 P 0.00 0.00 0.00 2.78 -0.41 23 0 30 0
30DEC25 75.00 P 0.00 0.00 0.00 5.30 -0.30 39 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.80 -0.30 52 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 10.32 -0.28 66 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.08 -0.05 98 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 15.32 -0.32 88 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.81 -0.32 97 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.20 -0.44 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.81 -0.35 116 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 10 0 333 0
29JAN26 67.50 P 0.14 0.14 0.14 0.12 -0.04 9 80 803 0
29JAN26 70.00 P 0.92 0.92 0.92 0.89 -0.19 10 40 360 +40
29JAN26 72.50 P 0.00 0.00 0.00 2.80 -0.39 11 0 30 0
29JAN26 75.00 P 0.00 0.00 0.00 5.30 -0.30 18 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 7.80 -0.30 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.32 -0.28 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.08 -0.07 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.66 +0.02 50 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.82 -0.31 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.81 0.00 63 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.81 -0.35 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 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 19 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.05 -0.01 10 0 422 0
26FEB26 67.50 P 0.31 0.31 0.31 0.29 -0.08 10 7 423 -7
26FEB26 70.00 P 1.28 1.28 1.28 1.16 -0.21 10 2 170 0
26FEB26 72.50 P 0.00 0.00 0.00 2.88 -0.37 10 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 5.36 -0.24 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.93 -0.17 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.32 -0.28 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.08 -0.07 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.66 +0.02 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.83 -0.38 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.81 0.00 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.85 -0.34 43 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 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 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 0.00 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.02 10 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 -0.07 10 0 323 0
30MAR26 67.50 P 0.00 0.00 0.00 0.86 -0.15 10 0 254 0
30MAR26 70.00 P 0.00 0.00 0.00 2.07 -0.29 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 3.95 -0.36 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.18 -0.35 12 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 8.58 -0.03 14 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.29 +0.28 21 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.48 +0.06 16 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.24 +0.41 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.42 -0.95 18 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.94 +0.13 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.87 +0.12 39 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 13 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.02 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 -0.05 10 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.54 -0.10 10 0 211 0
29JUN26 67.50 P 0.00 0.00 0.00 1.27 -0.19 10 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.50 -0.26 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.24 -0.33 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.39 -0.38 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.78 -0.36 14 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.29 -0.27 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.59 -0.44 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.24 -0.19 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.96 -0.41 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.33 0.00 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.96 +0.10 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.01 10 0 41 0
29SEP26 62.50 P 0.47 0.47 0.47 0.36 -0.01 10 1 75 -1
29SEP26 65.00 P 1.00 1.00 1.00 0.82 -0.04 11 1 59 0
29SEP26 67.50 P 0.00 0.00 0.00 1.61 -0.09 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.82 -0.16 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 4.47 -0.25 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.52 -0.31 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.85 -0.35 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.29 -0.35 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.60 -0.64 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.24 -0.19 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.96 -0.41 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.33 -0.04 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.96 +0.10 27 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 13 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.02 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.06 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.09 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.03 -0.14 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.86 -0.20 11 0 18 0
30DEC26 70.00 P 0.00 0.00 0.00 3.05 -0.27 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.65 -0.33 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.63 -0.37 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.89 -0.39 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.31 -0.42 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.71 -0.53 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.24 -0.30 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.96 -0.41 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.33 -0.07 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.96 +0.10 25 0 0 0
TOTAL PUT 213 8,746 +26
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$ 51.60
30DEC25 26.00 C 0.00 0.00 0.00 25.61 +0.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.61 +0.13 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.61 -0.14 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.62 +0.15 157 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.71 +0.24 213 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.62 -0.08 137 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.62 +0.15 127 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.62 +0.15 118 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.62 +0.15 108 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.62 +0.15 99 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.62 +0.15 90 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.62 +0.15 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.62 +0.15 67 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.62 -0.02 0 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 11.63 -0.05 79 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.62 -0.03 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.62 -0.14 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.62 +0.14 0 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 7.62 +0.10 0 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.62 +0.14 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.66 +0.18 48 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.62 +0.14 0 0 1,799 0
30DEC25 48.00 C 0.00 0.00 0.00 3.63 +0.15 24 0 1,967 0
30DEC25 49.00 C 0.00 0.00 0.00 2.63 +0.13 17 0 4,297 0
30DEC25 50.00 C 0.00 0.00 0.00 1.69 +0.15 19 0 3,758 0
30DEC25 52.50 C 0.15 0.15 0.12 0.19 -0.02 19 46 4,910 +14
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,829 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.72 +0.15 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.72 +0.11 32 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.72 -0.02 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.73 +0.05 30 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.73 +0.08 25 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.74 -0.02 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.75 +0.20 26 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.66 +0.14 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.82 +0.12 26 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.89 +0.10 26 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 4.85 -0.07 21 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.16 +0.06 26 0 245 0
29JAN26 49.00 C 2.79 2.80 2.79 3.29 +0.03 24 60 2,620 +30
29JAN26 50.00 C 2.11 2.13 1.96 2.62 +0.01 25 134 1,386 +35
29JAN26 52.50 C 0.97 0.97 0.84 1.34 -0.03 25 259 2,716 +43
29JAN26 55.00 C 0.31 0.31 0.31 0.58 -0.04 26 48 854 +48
29JAN26 57.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 1,062 0
29JAN26 60.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.84 +0.16 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.85 +0.14 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.88 +0.12 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.75 +0.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.99 +0.12 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.87 -0.10 16 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.21 +0.28 25 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 5.23 +0.09 22 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.62 +0.08 26 0 25 0
26FEB26 49.00 C 2.84 2.84 2.84 3.79 +0.06 24 4 87 +4
26FEB26 50.00 C 0.00 0.00 0.00 3.16 +0.04 24 0 564 0
26FEB26 52.50 C 0.00 0.00 0.00 1.90 +0.02 25 0 531 0
26FEB26 55.00 C 0.64 0.64 0.64 1.05 0.00 25 15 1,207 0
26FEB26 57.50 C 0.33 0.33 0.33 0.53 -0.01 25 15 345 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.25 0.00 25 0 450 0
26FEB26 62.50 C 0.00 0.00 0.00 0.11 -0.01 25 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 20.86 +0.16 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.68 +0.16 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.88 +0.15 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.88 +0.14 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.90 +0.26 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.91 +0.35 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.92 +0.14 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.95 +0.15 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.97 +0.14 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.84 +0.16 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 11.07 +0.14 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.24 +0.25 27 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.11 +0.12 21 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.30 +0.12 23 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.52 +0.11 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.78 +0.10 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.10 -0.06 25 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 4.46 +0.09 26 0 414 0
30MAR26 50.00 C 3.10 3.10 3.10 3.87 +0.08 26 100 4,117 -100
30MAR26 52.50 C 2.00 2.00 2.00 2.64 +0.06 27 1 3,538 0
30MAR26 55.00 C 1.20 1.29 1.20 1.71 +0.04 27 250 2,972 +213
30MAR26 57.50 C 0.00 0.00 0.00 1.07 +0.03 27 0 3,480 0
30MAR26 60.00 C 0.51 0.51 0.51 0.64 +0.02 27 15 836 +15
30MAR26 62.50 C 0.00 0.00 0.00 0.37 0.00 27 0 336 0
30MAR26 65.00 C 0.00 0.00 0.00 0.21 0.00 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 0.00 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 16.26 +0.14 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.31 +0.53 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.95 +0.13 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.06 +0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.56 +0.50 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.33 +0.12 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.50 +0.11 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.70 +0.10 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.93 +0.10 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.19 +0.09 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.49 +0.09 24 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.82 +0.08 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.19 +0.08 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.60 -0.10 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.04 +0.06 25 0 448 0
29JUN26 52.50 C 0.00 0.00 0.00 3.83 +0.05 26 0 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.84 +0.03 26 0 4,536 0
29JUN26 57.50 C 0.00 0.00 0.00 2.07 +0.02 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.48 +0.01 26 0 201 0
29JUN26 62.50 C 0.00 0.00 0.00 1.04 0.00 26 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.73 -0.03 26 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.52 0.00 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.35 0.00 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.23 0.00 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 16.26 +0.14 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.31 +0.53 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.39 +0.56 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.07 +0.13 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.58 +0.50 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.36 +0.12 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.55 +0.12 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.75 +0.11 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.00 +0.11 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.27 +0.09 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.59 +0.10 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.94 -0.03 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.33 +0.06 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.76 +0.06 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.22 +0.07 25 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 4.05 +0.01 25 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.10 -0.10 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.44 -0.02 26 0 202 0
29SEP26 60.00 C 0.00 0.00 0.00 1.86 +0.03 27 0 250 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 +0.02 26 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 +0.01 26 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.01 26 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.58 +0.33 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.58 +0.12 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.79 +0.11 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.07 +0.11 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.35 +0.03 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.95 +0.36 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.29 +0.33 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.66 +0.19 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.09 +0.17 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.34 -0.11 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.84 +0.07 25 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 -0.01 26 0 24 0
30DEC26 55.00 C 0.00 0.00 0.00 3.85 -0.04 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.21 +0.02 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.58 +0.04 27 0 42 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 +0.03 27 0 25 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 +0.02 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 +0.01 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
TOTAL CALL 947 65,100 +317
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 199 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 189 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 179 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 169 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 160 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 134 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,134 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4,152 0
30DEC25 49.00 P 0.03 0.03 0.03 0.01 -0.01 20 50 1,879 -50
30DEC25 50.00 P 0.11 0.11 0.08 0.06 -0.05 19 615 5,115 0
30DEC25 52.50 P 0.00 0.00 0.00 1.10 -0.14 20 0 2,490 0
30DEC25 55.00 P 0.00 0.00 0.00 3.50 -0.08 38 0 1,076 0
30DEC25 57.50 P 0.00 0.00 0.00 5.90 -0.15 0 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 8.42 -0.13 58 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.23 +0.18 112 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.75 +0.19 130 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.21 +0.16 142 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.69 +0.14 154 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.25 +0.01 173 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.75 -0.04 186 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.25 +0.20 199 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.40 -0.15 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 1,313 0
29JAN26 46.00 P 0.20 0.20 0.19 0.15 -0.05 26 30 789 -25
29JAN26 47.00 P 0.33 0.37 0.33 0.26 -0.06 26 48 1,550 0
29JAN26 48.00 P 0.54 0.56 0.52 0.43 -0.08 26 123 4,012 -13
29JAN26 49.00 P 0.79 0.79 0.79 0.66 -0.12 26 15 3,328 0
29JAN26 50.00 P 1.29 1.34 1.24 0.98 -0.14 26 12 3,627 +3
29JAN26 52.50 P 2.76 2.89 2.69 2.20 -0.18 27 96 2,444 -26
29JAN26 55.00 P 4.83 4.96 4.78 3.98 -0.19 28 145 386 +70
29JAN26 57.50 P 0.00 0.00 0.00 6.19 -0.18 31 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.66 -0.16 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.23 -0.15 48 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 13.80 -0.16 58 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.38 -0.15 67 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.95 -0.16 75 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.53 -0.14 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.10 +0.02 92 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 12 0
26FEB26 43.00 P 0.14 0.14 0.14 0.09 -0.02 26 4 27 +4
26FEB26 44.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 326 0
26FEB26 45.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 266 0
26FEB26 46.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 755 0
26FEB26 47.00 P 0.00 0.00 0.00 0.55 -0.05 26 0 470 0
26FEB26 48.00 P 0.00 0.00 0.00 0.78 -0.07 26 0 392 0
26FEB26 49.00 P 1.38 1.38 1.38 1.08 -0.08 26 1 3,084 0
26FEB26 50.00 P 0.00 0.00 0.00 1.44 -0.10 26 0 9,611 0
26FEB26 52.50 P 0.00 0.00 0.00 2.68 -0.12 26 0 368 0
26FEB26 55.00 P 0.00 0.00 0.00 4.35 -0.15 27 0 425 0
26FEB26 57.50 P 0.00 0.00 0.00 6.41 -0.15 29 0 231 0
26FEB26 60.00 P 0.00 0.00 0.00 8.73 -0.16 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.23 -0.15 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.80 -0.16 45 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.38 -0.15 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.95 -0.16 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.53 -0.15 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.10 -0.16 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 36 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 0.00 28 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 0.00 28 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 3,040 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 946 0
30MAR26 45.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 1,179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.76 -0.04 28 0 2,743 0
30MAR26 47.00 P 0.00 0.00 0.00 1.01 -0.04 28 0 622 0
30MAR26 48.00 P 0.00 0.00 0.00 1.31 -0.05 28 0 861 0
30MAR26 49.00 P 0.00 0.00 0.00 1.66 -0.06 28 0 404 0
30MAR26 50.00 P 0.00 0.00 0.00 2.06 -0.06 28 0 3,583 0
30MAR26 52.50 P 4.06 4.06 3.88 3.33 -0.08 28 51 6,062 +50
30MAR26 55.00 P 0.00 0.00 0.00 4.93 -0.11 29 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 6.83 -0.13 30 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 8.99 -0.14 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.33 -0.15 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.81 -0.15 38 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.38 -0.15 44 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.95 -0.16 49 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.53 -0.15 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.10 -0.16 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.68 -0.15 65 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.25 -0.16 70 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 -0.03 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 3,007 0
29JUN26 44.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.18 -0.05 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.44 -0.06 27 0 1,298 0
29JUN26 47.00 P 0.00 0.00 0.00 1.76 -0.06 27 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 2.10 -0.08 27 0 432 0
29JUN26 49.00 P 0.00 0.00 0.00 2.50 -0.08 27 0 199 0
29JUN26 50.00 P 0.00 0.00 0.00 2.93 -0.09 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.22 -0.10 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.75 -0.12 28 0 167 0
29JUN26 57.50 P 0.00 0.00 0.00 7.52 -0.13 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.50 -0.14 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.66 -0.15 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.98 -0.15 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.42 -0.15 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.95 -0.16 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.53 -0.15 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.10 -0.16 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.68 -0.15 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.25 -0.16 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.04 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 -0.02 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 -0.04 26 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.03 -0.04 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.27 -0.04 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.88 -0.03 27 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.21 -0.02 27 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.60 0.00 27 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 3.00 -0.02 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.46 0.00 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.93 -0.02 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.46 -0.01 27 0 116 0
29SEP26 52.50 P 0.00 0.00 0.00 5.91 -0.02 27 0 94 0
29SEP26 55.00 P 0.00 0.00 0.00 7.40 -0.19 26 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 9.21 0.00 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.26 +0.15 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.49 -0.04 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.49 -0.09 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.54 -0.04 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.26 +0.26 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.59 +0.34 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.94 +0.39 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.04 26 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 -0.03 26 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.71 -0.04 26 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 -0.02 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.40 -0.04 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.77 -0.02 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 -0.04 27 0 22 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 -0.02 27 0 37 0
30DEC26 48.00 P 0.00 0.00 0.00 4.07 +0.04 27 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 4.55 +0.02 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.08 +0.02 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.51 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.14 0.00 28 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 9.75 +0.02 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.87 +0.24 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.59 -0.04 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.76 +0.02 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.96 +0.05 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.26 +0.07 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.59 -0.01 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.10 +0.29 32 0 0 0
TOTAL PUT 1,190 115,851 +13
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$ 20.60
24DEC25 14.00 C 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
24DEC25 20.00 C 0.00 0.00 0.00 0.60 0.00 0 0 0 -21
24DEC25 21.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 144 0
24DEC25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.86 +0.03 220 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.84 +0.20 391 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.27 +0.19 339 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.61 +0.04 184 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.13 -0.01 212 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.74 +0.17 268 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.21 +0.11 238 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.61 +0.04 134 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.29 +0.22 235 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.75 +0.18 206 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.11 +0.04 101 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.62 +0.05 112 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.15 +0.08 124 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.65 +0.08 112 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.23 +0.16 127 0 266 0
30DEC25 17.00 C 0.00 0.00 0.00 3.72 +0.14 111 0 334 0
30DEC25 17.50 C 0.00 0.00 0.00 3.20 +0.13 93 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.67 +0.10 73 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.16 +0.09 58 0 1,100 0
30DEC25 19.00 C 0.00 0.00 0.00 1.66 +0.08 47 0 5,994 0
30DEC25 19.50 C 1.20 1.20 1.20 1.14 +0.06 31 6 908 -6
30DEC25 20.00 C 0.79 0.79 0.73 0.65 +0.04 21 64 2,502 +14
30DEC25 21.00 C 0.06 0.09 0.06 0.05 -0.03 17 122 2,451 -120
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 27 1 4,119 -1
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,852 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02JAN26 14.00 C 0.00 0.00 0.00 6.75 +0.15 167 0 0 0
02JAN26 14.50 C 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
02JAN26 15.00 C 0.00 0.00 0.00 5.62 +0.03 87 0 0 0
02JAN26 15.50 C 0.00 0.00 0.00 5.15 +0.08 99 0 0 0
02JAN26 16.00 C 0.00 0.00 0.00 4.65 +0.08 90 0 0 0
02JAN26 16.50 C 0.00 0.00 0.00 4.23 +0.12 103 0 0 0
02JAN26 17.00 C 0.00 0.00 0.00 3.72 +0.14 90 0 0 0
02JAN26 17.50 C 0.00 0.00 0.00 3.20 +0.12 75 0 0 0
02JAN26 18.00 C 0.00 0.00 0.00 2.67 +0.10 58 0 0 0
02JAN26 18.50 C 0.00 0.00 0.00 2.16 +0.02 47 0 0 0
02JAN26 19.00 C 0.00 0.00 0.00 1.66 +0.07 37 0 0 0
02JAN26 19.50 C 0.00 0.00 0.00 1.15 +0.07 26 0 0 0
02JAN26 20.00 C 0.00 0.00 0.00 0.68 +0.04 20 0 0 0
02JAN26 21.00 C 0.11 0.15 0.11 0.10 -0.02 18 94 366 +11
02JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
02JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.30 +0.20 107 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.31 +0.18 94 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.81 +0.21 87 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.24 +0.13 71 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.65 -0.03 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.30 +0.19 67 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.79 +0.18 60 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.28 +0.17 53 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.76 +0.12 45 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.23 +0.08 36 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.75 +0.10 33 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.25 +0.03 28 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.77 +0.06 24 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.34 +0.05 23 0 318 0
29JAN26 20.00 C 1.00 1.00 1.00 0.96 +0.04 22 89 2,048 -89
29JAN26 21.00 C 0.45 0.47 0.42 0.41 0.00 21 291 2,827 +9
29JAN26 22.00 C 0.17 0.18 0.14 0.14 0.00 21 355 1,956 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.04 0.00 22 0 3,513 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 965 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 63 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.81 +0.17 62 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.24 +0.13 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.85 +0.17 56 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.30 +0.06 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.79 +0.14 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.28 +0.15 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.81 +0.16 35 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.30 +0.09 30 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.83 +0.18 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.36 +0.10 25 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.92 +0.14 24 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 1.52 +0.05 23 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 1.17 +0.09 22 0 58 0
26FEB26 21.00 C 0.67 0.67 0.67 0.63 +0.01 22 105 2,529 0
26FEB26 22.00 C 0.35 0.35 0.35 0.30 +0.01 21 200 3,309 0
26FEB26 23.00 C 0.14 0.14 0.14 0.12 0.00 21 90 767 -70
26FEB26 24.00 C 0.00 0.00 0.00 0.05 0.00 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 42 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 47 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 11.01 +0.12 81 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.84 +0.20 90 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.27 +0.17 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.92 +0.27 87 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.74 +0.08 54 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.30 +0.20 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.81 +0.21 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.31 +0.16 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.81 +0.17 47 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.28 +0.12 40 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.85 +0.17 43 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.39 +0.06 42 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.85 0.00 35 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.30 -0.05 28 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 3.83 -0.03 27 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.34 -0.04 24 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.93 0.00 25 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.50 0.00 24 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.02 -0.07 21 0 1,668 0
30MAR26 19.50 C 0.00 0.00 0.00 1.72 +0.03 23 0 2,011 0
30MAR26 20.00 C 0.00 0.00 0.00 1.38 +0.03 22 0 4,073 0
30MAR26 21.00 C 0.00 0.00 0.00 0.85 +0.01 22 0 2,127 0
30MAR26 22.00 C 0.00 0.00 0.00 0.48 -0.02 22 0 2,722 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 1,104 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 2,205 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,774 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 23 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.39 +0.09 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.85 +0.03 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.42 +0.11 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.91 +0.01 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.35 0.00 36 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.81 -0.05 25 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.45 +0.07 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.85 -0.04 26 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.51 +0.04 34 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.97 +0.05 29 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.47 +0.05 26 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 -0.03 25 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.59 +0.09 25 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.20 +0.16 25 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.74 +0.04 23 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.43 +0.06 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.09 +0.03 24 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 1.78 +0.02 24 0 273 0
29JUN26 21.00 C 1.35 1.35 1.34 1.25 +0.02 23 45 1,066 +45
29JUN26 22.00 C 0.00 0.00 0.00 0.85 +0.01 23 0 788 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 532 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 150 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 148 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 0.00 23 0 5,368 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 23 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 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 23 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 8.42 +0.11 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.91 +0.01 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.44 +0.09 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.82 -0.04 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.45 +0.06 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.96 +0.05 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.51 +0.04 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.09 +0.15 31 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.61 +0.17 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.08 -0.05 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.60 -0.14 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.35 +0.05 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.90 +0.03 24 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 -0.03 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 +0.03 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 +0.03 24 0 318 0
29SEP26 21.00 C 0.00 0.00 0.00 1.57 +0.03 25 0 54 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 +0.02 25 0 245 0
29SEP26 23.00 C 0.00 0.00 0.00 0.90 +0.02 25 0 516 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 578 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 105 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 0.00 25 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 0.00 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 6.92 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.49 +0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.96 +0.05 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.09 +0.12 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.61 +0.06 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.15 +0.02 23 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.68 -0.06 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 -0.03 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 +0.09 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.71 -0.11 23 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.45 +0.01 23 0 110 0
30DEC26 20.00 C 2.12 2.12 2.12 2.18 0.00 23 6 78 0
30DEC26 21.00 C 1.68 1.68 1.68 1.74 0.00 23 5 156 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 0.00 23 0 340 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 0.00 23 0 57 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 0.00 24 0 38 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 0.00 24 0 678 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 45 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 0.00 24 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 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 1,473 145,230 -213
24DEC25 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
24DEC25 20.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 155 0
24DEC25 21.00 P 0.30 0.35 0.30 0.40 -0.10 0 6 0 -117
24DEC25 22.00 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.40 -0.04 0 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.40 -0.04 0 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.40 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 190 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 165 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4,986 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17,678 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 9,326 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 -0.03 17 0 3,261 0
30DEC25 21.00 P 0.36 0.38 0.36 0.43 -0.07 15 85 3,081 -10
30DEC25 22.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 1,524 0
30DEC25 23.00 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.44 -0.01 89 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.40 -0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.40 -0.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.40 -0.08 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.40 -0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.40 -0.04 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.40 -0.07 0 0 0 0
02JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
02JAN26 20.00 P 0.05 0.05 0.03 0.04 -0.04 17 344 393 +202
02JAN26 21.00 P 0.00 0.00 0.00 0.46 -0.07 16 0 89 0
02JAN26 22.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
02JAN26 23.00 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
02JAN26 24.00 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
02JAN26 25.00 P 0.00 0.00 0.00 4.44 -0.13 73 0 0 0
02JAN26 26.00 P 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
02JAN26 27.00 P 0.00 0.00 0.00 6.40 -0.23 0 0 0 0
02JAN26 28.00 P 0.00 0.00 0.00 7.40 -0.26 0 0 0 0
02JAN26 29.00 P 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 9.40 -0.25 0 0 0 0
02JAN26 31.00 P 0.00 0.00 0.00 10.40 -0.24 0 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 11.40 -0.08 0 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 12.46 -0.02 159 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 237 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,001 0
29JAN26 18.50 P 0.05 0.05 0.05 0.03 -0.01 21 16 1,224 0
29JAN26 19.00 P 0.08 0.09 0.08 0.07 -0.01 21 317 1,858 +225
29JAN26 19.50 P 0.00 0.00 0.00 0.14 -0.02 21 1 2,620 0
29JAN26 20.00 P 0.25 0.28 0.22 0.26 -0.03 20 198 4,520 +180
29JAN26 21.00 P 0.72 0.72 0.68 0.72 -0.06 20 6 1,360 +6
29JAN26 22.00 P 0.00 0.00 0.00 1.47 -0.07 20 0 1,835 0
29JAN26 23.00 P 0.00 0.00 0.00 2.40 -0.07 0 0 125 0
29JAN26 24.00 P 0.00 0.00 0.00 3.40 -0.09 0 0 121 -20
29JAN26 25.00 P 0.00 0.00 0.00 4.44 -0.13 40 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 5.41 -0.10 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.41 -0.22 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.40 -0.26 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.40 -0.19 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.40 -0.25 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.40 -0.24 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.46 -0.07 85 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.40 -0.08 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.41 -0.07 81 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 0.00 23 0 206 0
26FEB26 18.00 P 0.07 0.07 0.07 0.05 0.00 22 107 570 +107
26FEB26 18.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 429 0
26FEB26 19.00 P 0.00 0.00 0.00 0.17 0.00 21 0 2,015 0
26FEB26 19.50 P 0.27 0.27 0.27 0.26 -0.01 21 3 1,486 +3
26FEB26 20.00 P 0.41 0.41 0.38 0.43 -0.01 21 156 1,340 -121
26FEB26 21.00 P 0.00 0.00 0.00 0.89 -0.02 20 0 1,365 0
26FEB26 22.00 P 0.00 0.00 0.00 1.58 -0.06 20 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.44 -0.03 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.50 +0.01 31 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.49 -0.08 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.49 -0.02 41 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.42 -0.21 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.49 -0.17 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.41 -0.18 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.48 -0.17 58 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.40 -0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.46 -0.07 67 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.40 -0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.41 -0.09 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 48 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 33 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 28 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 0.01 -0.01 23 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,443 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 -0.04 21 0 1,396 0
30MAR26 19.00 P 0.00 0.00 0.00 0.27 -0.04 21 0 2,316 0
30MAR26 19.50 P 0.40 0.40 0.38 0.40 -0.05 21 297 1,717 -86
30MAR26 20.00 P 0.57 0.57 0.52 0.57 -0.06 21 25 3,552 0
30MAR26 21.00 P 1.00 1.04 1.00 1.04 -0.11 21 51 2,734 +4
30MAR26 22.00 P 0.00 0.00 0.00 1.71 -0.06 21 0 1,108 0
30MAR26 23.00 P 2.42 2.44 2.40 2.49 -0.09 20 14 571 -4
30MAR26 24.00 P 0.00 0.00 0.00 3.50 -0.01 26 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.53 -0.04 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.49 -0.11 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.42 -0.21 34 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.49 -0.17 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.41 -0.18 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.48 -0.17 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.51 -0.13 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.40 -0.13 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.51 -0.02 61 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.40 -0.14 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.42 -0.08 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
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 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.07 0.00 23 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 0.00 23 0 1,237 0
29JUN26 17.00 P 0.27 0.27 0.27 0.23 0.00 23 15 1,297 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.01 23 0 860 0
29JUN26 18.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 1,332 0
29JUN26 18.50 P 0.00 0.00 0.00 0.56 -0.04 22 0 1,446 0
29JUN26 19.00 P 0.69 0.69 0.69 0.75 -0.01 23 10 1,420 +10
29JUN26 19.50 P 0.00 0.00 0.00 0.93 -0.01 22 0 916 0
29JUN26 20.00 P 0.00 0.00 0.00 1.14 -0.04 22 0 1,142 0
29JUN26 21.00 P 0.00 0.00 0.00 1.68 -0.02 22 0 327 0
29JUN26 22.00 P 0.00 0.00 0.00 2.36 +0.01 22 0 334 0
29JUN26 23.00 P 0.00 0.00 0.00 3.13 -0.09 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.92 -0.11 21 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.70 -0.07 15 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.69 +0.04 18 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.63 +0.04 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.61 -0.04 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.58 -0.06 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.42 -0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.56 +0.01 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.54 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.53 0.00 26 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 0.04 +0.01 27 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 0.00 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 0.00 26 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 0.00 25 0 614 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 0.00 26 0 421 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 0.00 26 0 312 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 0.00 26 0 454 0
29SEP26 18.00 P 0.00 0.00 0.00 0.77 -0.03 25 0 703 0
29SEP26 18.50 P 0.00 0.00 0.00 0.95 -0.03 25 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 1.15 -0.03 26 0 324 0
29SEP26 19.50 P 1.39 1.39 1.39 1.40 -0.01 26 73 1,197 +73
29SEP26 20.00 P 1.69 1.69 1.69 1.65 -0.01 26 20 412 0
29SEP26 21.00 P 0.00 0.00 0.00 2.22 -0.01 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.73 -0.16 24 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.60 -0.02 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.39 -0.02 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.24 -0.02 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 6.07 -0.08 28 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 -0.03 31 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 8.00 -0.03 32 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.95 -0.05 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.77 -0.21 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.75 -0.23 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.69 -0.29 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.68 -0.27 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.62 -0.19 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.62 -0.33 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 35 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 -0.02 24 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 24 0
30DEC26 17.50 P 0.75 0.75 0.75 0.72 -0.03 24 20 77 +20
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.03 24 0 98 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.03 24 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.03 24 0 422 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 -0.03 24 0 25 0
30DEC26 20.00 P 1.79 1.79 1.79 1.75 -0.04 25 1 53 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.31 -0.04 25 0 145 0
30DEC26 22.00 P 0.00 0.00 0.00 2.95 -0.05 25 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 -0.05 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.29 -0.05 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 -0.05 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.08 -0.05 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.00 -0.07 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 -0.08 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.96 -0.05 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.94 -0.04 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 -0.24 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.72 -0.26 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.79 -0.19 37 0 0 0
TOTAL PUT 1,765 134,085 +488
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$ 0.42
30DEC25 0.05 C 0.00 0.00 0.00 0.38 -0.011,336 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.33 -0.01 878 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.28 -0.01 643 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.23 -0.01 484 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.18 -0.01 363 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.13 0.00 262 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.08 -0.01 173 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.03 -0.01 86 0 1,154 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 -0.01 97 0 1,595 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 157 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 205 0 381 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 244 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 279 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 309 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 337 0 154 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 362 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 385 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 406 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 426 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 444 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 461 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 477 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 492 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.38 -0.01 331 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.33 -0.01 215 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.28 -0.01 156 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.23 -0.01 116 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.18 -0.01 85 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.06 -0.01 56 0 164 0
30MAR26 0.45 C 0.00 0.00 0.00 0.04 -0.01 59 0 33 0
30MAR26 0.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.02 -0.01 65 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 -0.01 60 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 0.75 C 0.02 0.02 0.02 0.01 0.00 83 22 10 -12
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 89 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 110 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 114 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 118 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 122 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.38 -0.01 235 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.33 -0.01 151 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.28 -0.01 108 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.23 -0.01 79 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.18 -0.02 57 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
TOTAL CALL 22 9,034 -12
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.001,331 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 877 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 644 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 487 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 364 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 264 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 175 0 222 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 87 0 1,013 0
30DEC25 0.45 P 0.00 0.00 0.00 0.03 -0.01 0 0 395 0
30DEC25 0.50 P 0.00 0.00 0.00 0.09 +0.01 159 0 337 0
30DEC25 0.55 P 0.00 0.00 0.00 0.13 +0.01 0 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.18 0.00 0 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.23 +0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.28 +0.01 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.33 0.00 0 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.38 +0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.53 0.00 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.58 +0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.73 +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 0.00 220 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 76 0 119 0
30MAR26 0.40 P 0.06 0.06 0.06 0.05 0.00 72 28 479 +28
30MAR26 0.45 P 0.00 0.00 0.00 0.08 0.00 74 0 427 0
30MAR26 0.50 P 0.00 0.00 0.00 0.11 0.00 69 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.15 0.00 70 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.20 +0.01 82 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.24 0.00 75 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.29 +0.01 84 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.34 +0.01 91 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.39 +0.01 98 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.44 +0.01 104 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.49 +0.01 110 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.55 +0.01 135 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.60 +0.01 140 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.65 +0.01 145 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.70 +0.01 150 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.75 +0.01 154 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 0.00 68 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 -0.01 62 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.25 0.00 68 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.29 0.00 63 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.34 +0.01 69 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.39 +0.01 74 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.44 +0.01 79 0 0 0
TOTAL PUT 28 9,152 +28
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$ 12.25
30DEC25 8.75 C 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.51 +0.06 79 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.26 +0.05 71 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.76 +0.06 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.26 +0.05 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.76 +0.04 25 0 2 0
30DEC25 12.00 C 0.37 0.37 0.36 0.28 +0.01 17 98 316 -25
30DEC25 12.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 501 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 559 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 354 0
30DEC25 14.00 C 0.02 0.02 0.02 0.01 0.00 54 3 1,548 0
30DEC25 14.50 C 0.01 0.01 0.01 0.01 0.00 66 4 607 -4
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 999 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 162 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.03 +0.05 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.84 +0.10 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.87 +0.01 23 0 17 0
29JAN26 12.00 C 0.00 0.00 0.00 0.53 +0.01 24 0 6 0
29JAN26 12.50 C 0.32 0.32 0.32 0.29 +0.02 24 1 91 -1
29JAN26 13.00 C 0.17 0.19 0.17 0.14 0.00 25 23 351 +21
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 3.55 +0.04 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.81 +0.05 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.62 +0.14 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.32 +0.02 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.85 +0.09 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.00 +0.01 24 0 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.68 +0.01 25 0 80 0
26FEB26 12.50 C 0.48 0.48 0.48 0.43 -0.01 25 18 352 +15
26FEB26 13.00 C 0.29 0.34 0.29 0.27 0.00 25 35 263 +35
26FEB26 13.50 C 0.00 0.00 0.00 0.16 0.00 26 0 137 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 0.00 26 0 212 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 0.00 26 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 39 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 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 -0.01 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.09 +0.04 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 +0.05 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 +0.05 27 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.88 +0.04 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 +0.03 24 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 +0.01 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 0.85 +0.01 26 0 64 0
30MAR26 12.50 C 0.00 0.00 0.00 0.61 +0.01 27 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.43 0.00 27 0 121 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 116 0
30MAR26 14.00 C 0.25 0.25 0.25 0.19 0.00 27 1 137 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.12 0.00 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 28 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 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 39 0 7 0
29JUN26 8.75 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 +0.04 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 +0.02 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.11 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 +0.04 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 -0.07 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 0.00 26 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 +0.03 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.03 28 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.02 28 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 +0.01 28 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 0.00 27 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 0.00 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.47 +0.05 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 +0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.00 +0.03 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.78 +0.03 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 -0.01 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 +0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 +0.02 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 +0.01 28 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 +0.01 28 0 131 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 +0.02 29 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.78 +0.03 29 0 20 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 +0.02 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 0.00 30 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 0.00 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 29 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 0.00 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 0.00 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 3.74 +0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 +0.03 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.04 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 +0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 +0.04 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 +0.04 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 +0.04 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.02 +0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.74 +0.03 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 +0.03 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 +0.03 28 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.10 +0.03 28 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.02 28 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 4 0
30DEC26 17.50 C 0.30 0.30 0.30 0.24 +0.01 29 5 10 +5
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 17 0
TOTAL CALL 188 14,103 +47
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 421 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 368 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 616 0
30DEC25 12.50 P 0.00 0.00 0.00 0.29 -0.05 21 0 664 0
30DEC25 13.00 P 0.74 0.74 0.74 0.77 -0.04 34 14 319 0
30DEC25 13.50 P 0.00 0.00 0.00 1.29 -0.02 58 0 43 0
30DEC25 14.00 P 0.00 0.00 0.00 1.80 -0.04 77 0 128 0
30DEC25 14.50 P 2.18 2.18 2.18 2.32 +0.01 99 10 195 +10
30DEC25 15.00 P 0.00 0.00 0.00 2.83 +0.02 117 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.35 0.00 138 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.77 -0.11 112 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.38 +0.07 174 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.87 -0.04 184 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.38 -0.03 199 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.88 -0.02 210 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.38 +0.06 220 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.88 -0.04 230 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.38 +0.01 240 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.88 +0.03 250 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 73 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 218 0
29JAN26 12.00 P 0.22 0.22 0.22 0.27 -0.01 26 1 428 0
29JAN26 12.50 P 0.00 0.00 0.00 0.53 0.00 26 0 737 0
29JAN26 13.00 P 0.85 0.85 0.80 0.88 -0.03 27 20 994 +11
29JAN26 13.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.81 -0.03 35 0 294 0
29JAN26 14.50 P 2.15 2.15 2.15 2.32 -0.05 43 10 71 +10
29JAN26 15.00 P 0.00 0.00 0.00 2.83 -0.05 51 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.35 -0.05 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.86 -0.02 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.38 -0.02 74 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.88 -0.04 79 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.38 -0.03 84 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.88 -0.02 89 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.38 +0.06 94 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.88 -0.05 98 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 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 30 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 28 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 301 0
26FEB26 11.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 172 0
26FEB26 12.00 P 0.37 0.37 0.37 0.39 -0.04 26 8 257 -8
26FEB26 12.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 625 0
26FEB26 13.00 P 0.00 0.00 0.00 0.98 -0.04 26 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.39 +0.03 28 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.84 -0.02 30 0 156 0
26FEB26 14.50 P 0.00 0.00 0.00 2.32 -0.05 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.83 -0.05 40 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.35 -0.05 46 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.86 -0.04 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.38 -0.02 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.88 -0.04 61 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.38 -0.03 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.88 -0.04 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.38 +0.06 72 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 29 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 28 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 119 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 259 0
30MAR26 11.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 192 0
30MAR26 12.00 P 0.49 0.49 0.49 0.53 -0.01 27 55 418 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 -0.02 27 0 199 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 -0.02 28 0 203 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 -0.03 29 0 80 0
30MAR26 14.00 P 0.00 0.00 0.00 1.91 +0.03 30 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 -0.01 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.85 -0.03 35 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.35 -0.05 39 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 -0.04 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.38 -0.02 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.88 -0.04 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.38 -0.03 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.88 -0.04 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.38 +0.06 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.88 -0.05 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.38 +0.01 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.88 +0.03 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 27 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29JUN26 10.00 P 0.18 0.18 0.18 0.18 -0.01 27 1 53 +1
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.01 27 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.02 27 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.02 27 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 -0.02 26 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 -0.02 26 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 -0.06 26 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 0.00 29 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 +0.01 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.09 +0.03 31 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.54 +0.04 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 +0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.45 +0.04 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.91 -0.01 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.38 -0.03 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.88 -0.04 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.38 +0.05 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.88 -0.05 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.38 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.02 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 313 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 -0.01 29 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 -0.04 30 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.03 30 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.03 30 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.04 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.48 -0.04 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 -0.04 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 -0.05 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 -0.05 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 -0.04 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.61 -0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 -0.04 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.55 -0.05 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.03 -0.05 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.52 -0.05 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.00 -0.05 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.43 -0.12 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 0.00 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 0.00 28 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 0.00 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.03 28 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 -0.02 29 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 -0.01 29 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 -0.02 29 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.01 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 -0.03 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 -0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 -0.03 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 -0.03 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.79 -0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 -0.04 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 -0.04 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 -0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.05 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.07 -0.04 36 0 0 0
TOTAL PUT 119 14,757 +24
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$ 13.88
30DEC25 7.75 C 0.00 0.00 0.00 6.21 +0.05 276 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.94 +0.03 248 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.70 +0.03 243 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.49 -0.01 256 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.13 -0.04 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.63 -0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.14 -0.03 115 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.89 -0.03 107 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.39 -0.11 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.89 -0.03 78 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.39 -0.03 64 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.89 -0.03 51 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.39 -0.03 37 0 962 0
30DEC25 13.00 C 0.00 0.00 0.00 0.89 -0.03 25 0 914 0
30DEC25 13.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 859 0
30DEC25 14.00 C 0.09 0.09 0.09 0.06 -0.05 15 11 1,010 -11
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 705 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.16 -0.01 56 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.66 -0.05 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.41 -0.08 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.16 -0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.91 -0.02 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.42 -0.10 26 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.91 -0.10 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.48 -0.03 27 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.98 -0.03 20 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.60 -0.03 20 0 130 0
29JAN26 14.00 C 0.38 0.38 0.34 0.34 0.00 21 15 398 -3
29JAN26 14.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 207 0
29JAN26 15.00 C 0.09 0.09 0.09 0.07 0.00 21 1 213 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.03 0.00 22 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.68 -0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.42 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.54 +0.04 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.45 -0.07 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.97 -0.10 21 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.48 -0.03 17 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.10 -0.03 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.75 -0.03 21 0 277 0
26FEB26 14.00 C 0.00 0.00 0.00 0.49 -0.03 22 0 591 0
26FEB26 14.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 274 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 40 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 -0.01 22 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 0.01 -0.01 22 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.21 +0.01 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.70 -0.03 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.49 -0.01 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.03 +0.03 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 -0.04 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 -0.01 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.54 +0.04 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.12 +0.04 28 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.60 -0.10 21 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 -0.03 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.92 -0.03 23 0 331 0
30MAR26 14.00 C 0.70 0.70 0.70 0.66 -0.02 23 10 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.47 -0.01 23 0 34 0
30MAR26 15.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 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 0.01 -0.01 22 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 5.26 -0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.03 0.00 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.76 +0.01 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 -0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 -0.03 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.04 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.60 +0.01 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 -0.09 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 -0.04 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.82 -0.08 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.53 -0.01 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 -0.04 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 -0.03 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.03 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 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 5.27 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.03 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.76 -0.03 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.52 -0.03 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.31 -0.01 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 -0.04 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 -0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.15 -0.03 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.72 -0.07 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 -0.02 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.04 -0.02 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.75 -0.02 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.49 -0.01 27 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 -0.02 27 0 50 0
29SEP26 14.50 C 1.00 1.00 1.00 1.07 -0.01 28 2 33 -2
29SEP26 15.00 C 0.00 0.00 0.00 0.89 -0.01 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 -0.01 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.01 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.01 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 0.00 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 0.00 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.78 -0.04 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.54 -0.05 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 -0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 -0.07 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.61 -0.11 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.20 -0.12 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 -0.02 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.21 -0.09 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 -0.01 28 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 -0.01 27 0 17 0
30DEC26 14.50 C 1.05 1.05 1.05 1.29 0.00 27 1 2 +1
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.01 27 0 2 0
30DEC26 15.50 C 0.74 0.74 0.74 0.96 0.00 28 4 4 +4
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 0.00 28 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 0.00 28 0 6 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 20 0
TOTAL CALL 44 10,801 -10
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 170 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 738 0
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 45 2 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,947 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 957 0
30DEC25 14.00 P 0.15 0.15 0.15 0.18 -0.01 16 4 492 -4
30DEC25 14.50 P 0.00 0.00 0.00 0.64 +0.03 27 0 100 0
30DEC25 15.00 P 0.00 0.00 0.00 1.15 +0.04 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.65 +0.06 58 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.17 +0.05 79 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.66 +0.07 87 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.16 +0.04 99 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.66 +0.04 109 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.62 0.00 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.62 0.00 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.16 +0.05 157 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 24 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 21 0 159 0
29JAN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 583 0
29JAN26 13.50 P 0.19 0.20 0.18 0.20 +0.01 21 9 143 +1
29JAN26 14.00 P 0.00 0.00 0.00 0.42 +0.01 21 0 38 0
29JAN26 14.50 P 0.00 0.00 0.00 0.76 +0.02 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.19 +0.03 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.67 +0.03 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.17 +0.04 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.66 +0.04 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.21 +0.09 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.66 +0.04 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.16 +0.04 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.74 +0.12 69 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.24 +0.13 74 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 0.00 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 0.00 22 0 61 0
26FEB26 13.00 P 0.16 0.16 0.16 0.17 -0.01 22 4 136 0
26FEB26 13.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 289 0
26FEB26 14.00 P 0.00 0.00 0.00 0.56 -0.01 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 0.88 +0.01 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.27 +0.01 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.71 +0.02 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.19 +0.03 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.70 +0.07 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.21 +0.08 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.66 +0.01 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.16 +0.04 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.74 +0.03 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.26 +0.15 59 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 48 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 0.00 25 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 989 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 0.00 23 0 378 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 0.00 24 0 128 0
30MAR26 13.00 P 0.00 0.00 0.00 0.28 0.00 23 0 312 0
30MAR26 13.50 P 0.44 0.44 0.44 0.46 0.00 24 1 1,185 -1
30MAR26 14.00 P 0.68 0.68 0.68 0.70 0.00 24 2 296 +2
30MAR26 14.50 P 1.00 1.00 1.00 1.00 0.00 24 2 13 +2
30MAR26 15.00 P 0.00 0.00 0.00 1.37 +0.02 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.78 +0.04 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.23 +0.07 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.70 +0.07 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.21 +0.08 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.66 +0.01 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.16 +0.04 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 +0.03 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.26 +0.15 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.67 +0.05 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.16 +0.05 47 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 0.00 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 12 0
29JUN26 12.00 P 0.34 0.39 0.34 0.34 -0.01 26 14 1,683 -10
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 117 0
29JUN26 13.50 P 0.92 0.92 0.92 0.93 -0.01 26 1 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 0.00 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 +0.02 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.88 +0.04 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.26 +0.07 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 +0.07 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.50 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 -0.01 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.37 -0.05 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 +0.01 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.37 +0.05 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 0.00 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 0.00 28 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 0.00 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.01 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.02 29 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 +0.01 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 +0.02 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.53 +0.02 29 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.02 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 +0.02 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 +0.03 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 +0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 +0.03 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 +0.03 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 +0.04 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 +0.04 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.08 +0.03 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.55 +0.03 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 29 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 28 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.02 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 +0.02 29 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.03 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 +0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 +0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.44 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 +0.03 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 +0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 +0.03 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.15 +0.10 32 0 0 0
TOTAL PUT 39 16,279 -10
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$ 12.82
30DEC25 6.50 C 0.00 0.00 0.00 6.33 -0.05 219 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.07 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.34 -0.05 156 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.90 +0.01 184 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.08 -0.06 93 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.91 +0.02 143 0 73 0
30DEC25 10.50 C 0.00 0.00 0.00 2.40 +0.01 117 0 93 0
30DEC25 11.00 C 0.00 0.00 0.00 1.84 -0.05 66 0 206 0
30DEC25 11.50 C 0.00 0.00 0.00 1.33 -0.06 40 0 751 0
30DEC25 12.00 C 0.75 0.76 0.75 0.83 -0.06 26 13 984 -10
30DEC25 12.50 C 0.00 0.00 0.00 0.36 -0.05 21 0 565 0
30DEC25 13.00 C 0.05 0.05 0.05 0.09 +0.01 24 4 535 -2
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 - 109 0 0 -
29JAN26 8.00 C 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.35 -0.06 52 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.92 +0.01 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.61 -0.05 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.38 -0.03 54 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.91 0.00 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.40 -0.01 43 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.88 -0.04 30 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.41 -0.02 28 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.93 -0.04 22 0 531 0
29JAN26 12.50 C 0.00 0.00 0.00 0.52 -0.05 19 0 485 0
29JAN26 13.00 C 0.27 0.27 0.27 0.26 -0.04 20 1 326 0
29JAN26 13.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 395 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 30 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 23 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 4.62 -0.06 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.35 -0.08 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.19 +0.01 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.92 -0.01 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.63 -0.05 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.38 -0.05 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.13 -0.06 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.91 -0.03 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.43 -0.01 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.94 -0.01 28 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.44 0.00 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 1.01 -0.02 20 0 115 0
26FEB26 12.50 C 0.00 0.00 0.00 0.66 -0.02 20 0 441 0
26FEB26 13.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 1,058 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 6.38 -0.05 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.14 -0.05 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.92 -0.02 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.40 -0.04 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.15 -0.05 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.94 -0.01 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.20 0.00 47 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.92 -0.04 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.71 +0.03 42 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.91 -0.03 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.50 +0.06 32 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.95 0.00 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.56 +0.03 24 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.14 -0.01 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.80 -0.02 21 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.37 +0.01 22 0 103 0
30MAR26 14.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 0.00 22 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 5.15 -0.05 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.94 -0.01 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.64 -0.06 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.20 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.92 -0.04 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.71 +0.03 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.18 -0.03 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.91 -0.03 21 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.50 +0.06 28 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.04 +0.04 26 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.61 +0.01 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 -0.05 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 -0.02 23 0 400 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.05 22 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.49 -0.04 22 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 4.94 -0.01 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.64 -0.06 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.20 -0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.92 -0.04 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.71 +0.03 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.41 -0.05 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 -0.02 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.93 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 +0.01 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.05 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.05 22 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.04 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.03 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 -0.03 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.03 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 - 24 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.20 -0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.92 -0.04 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 +0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.41 -0.05 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 -0.03 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.50 -0.06 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.06 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 -0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 -0.01 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.06 23 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.05 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.06 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 - 24 0 0 -
TOTAL CALL 18 11,304 -12
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 197 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 187 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 177 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 545 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 325 0
30DEC25 11.50 P 0.01 0.01 0.01 0.01 0.00 47 230 2,955 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 240 0
30DEC25 13.00 P 0.00 0.00 0.00 0.26 +0.06 23 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.19 +0.04 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.73 +0.06 72 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.72 +0.02 95 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.19 -0.02 87 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.69 -0.03 97 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.19 -0.01 106 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.68 - 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 0.00 25 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,609 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 208 0
29JAN26 12.50 P 0.22 0.22 0.18 0.18 +0.01 20 23 95 +22
29JAN26 13.00 P 0.46 0.46 0.46 0.42 +0.02 21 1 71 0
29JAN26 13.50 P 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.23 +0.05 25 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.73 +0.06 32 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.72 +0.02 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.19 -0.02 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.69 -0.03 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.20 -0.02 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.68 - 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 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1,615 0
26FEB26 12.00 P 0.14 0.14 0.14 0.13 +0.01 21 5 505 -5
26FEB26 12.50 P 0.28 0.28 0.28 0.28 +0.02 21 10 10 +7
26FEB26 13.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 180 0
26FEB26 13.50 P 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.24 +0.02 21 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.73 +0.05 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.21 +0.03 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.72 +0.02 33 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.19 -0.02 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.69 -0.04 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.21 -0.02 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.68 - 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 0.00 26 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 387 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 40 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 11 0
30MAR26 13.00 P 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.98 +0.06 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.36 +0.06 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.79 +0.06 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.21 +0.01 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.72 +0.02 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.28 +0.07 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.70 -0.03 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.21 -0.03 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.72 - 41 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 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 24 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 24 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 0.00 23 0 1,196 0
29JUN26 11.00 P 0.26 0.26 0.26 0.24 0.00 23 4 1,576 +4
29JUN26 11.50 P 0.00 0.00 0.00 0.38 0.00 23 0 1,500 0
29JUN26 12.00 P 0.62 0.62 0.62 0.55 -0.02 23 6 19 +6
29JUN26 12.50 P 0.87 0.87 0.87 0.80 -0.01 23 7 113 +7
29JUN26 13.00 P 1.17 1.17 1.17 1.11 +0.01 24 6 8 +6
29JUN26 13.50 P 0.00 0.00 0.00 1.43 0.00 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 +0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.24 +0.02 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 +0.05 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 +0.06 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.58 +0.01 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.10 +0.06 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 +0.06 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.06 - 33 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 0.00 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 +0.03 25 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.01 +0.02 24 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.03 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.04 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 +0.04 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.80 +0.05 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 +0.05 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.05 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 +0.05 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.66 +0.06 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 - 32 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 0.00 24 0 0 0
30DEC26 12.50 P 1.16 1.16 1.16 1.12 +0.01 24 3 3 +3
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 +0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 +0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 +0.03 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.29 +0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 +0.04 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 +0.05 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 - 30 0 0 -
TOTAL PUT 295 19,088 +50
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 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.36 +0.03 184 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.27 +0.04 184 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.03 0.00 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.83 0.00 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.63 0.00 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.55 +0.02 74 0 138 0
30DEC25 4.10 C 0.00 0.00 0.00 0.43 0.00 0 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.33 0.00 0 0 10,369 0
30DEC25 4.30 C 0.00 0.00 0.00 0.23 0.00 0 0 2,950 0
30DEC25 4.40 C 0.00 0.00 0.00 0.14 -0.01 20 0 6,637 0
30DEC25 4.50 C 0.04 0.06 0.04 0.06 -0.01 18 2,024 6,817 +226
30DEC25 4.60 C 0.02 0.02 0.02 0.02 -0.01 19 601 10,307 +8
30DEC25 4.70 C 0.01 0.01 0.01 0.01 0.00 25 2 1,914 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1,955 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.74 0.00 61 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.64 0.00 55 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.54 0.00 49 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.44 0.00 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.36 +0.02 70 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.27 +0.03 71 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.64 0.00 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.55 0.00 25 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.44 -0.01 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.36 -0.01 21 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 0.20 0.20 0.20 0.20 0.00 20 5 791 +5
29JAN26 4.50 C 0.00 0.00 0.00 0.14 0.00 20 0 1,490 0
29JAN26 4.60 C 0.08 0.08 0.08 0.10 0.00 22 40 1,511 -40
29JAN26 4.70 C 0.07 0.07 0.07 0.06 -0.01 21 595 2,867 +408
29JAN26 4.80 C 0.00 0.00 0.00 0.04 0.00 22 0 3,711 0
29JAN26 4.90 C 0.03 0.03 0.03 0.02 -0.01 21 203 6,010 -58
29JAN26 5.00 C 0.02 0.02 0.02 0.01 -0.01 20 60 1,085 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 238 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 42 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 53 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 63 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.45 +0.01 41 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.36 +0.02 48 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.27 +0.03 50 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 0.83 -0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.55 -0.01 0 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.40 +0.01 23 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.31 0.00 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 0.19 0.19 0.19 0.18 0.00 20 8 1,109 +8
26FEB26 4.60 C 0.00 0.00 0.00 0.14 0.00 21 0 659 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.01 21 0 135 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 0.00 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 0.00 0.00 0.00 0.04 0.00 22 0 1,488 0
26FEB26 5.25 C 0.02 0.02 0.02 0.02 0.00 24 60 200 +22
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 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.36 +0.01 32 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.27 +0.02 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.15 0.00 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.05 -0.02 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.96 0.00 15 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.77 +0.01 21 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.66 -0.04 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.61 0.00 25 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.49 -0.01 18 0 1,015 0
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 0.00 20 0 5,549 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 0.00 21 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.02 21 0 1,408 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.01 21 0 1,561 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 0.00 22 0 3,910 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 0.00 22 0 2,356 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 0.00 22 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 0.00 22 0 710 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 738 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.79 +0.03 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.69 +0.02 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.60 +0.03 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.49 +0.02 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.28 0.00 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 -0.01 19 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 +0.01 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.03 17 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 -0.03 18 0 500 0
29JUN26 4.10 C 0.54 0.54 0.54 0.57 +0.01 22 1 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.02 21 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.01 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 +0.01 21 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.01 21 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.01 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 0.00 21 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 0.00 21 0 314 0
29JUN26 4.90 C 0.16 0.16 0.16 0.14 0.00 21 3 357 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 288 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 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 1.79 +0.02 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.69 +0.01 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.60 +0.03 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.49 +0.01 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.01 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 -0.01 18 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.03 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.02 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 +0.01 23 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.01 21 0 179 0
29SEP26 4.50 C 0.32 0.32 0.32 0.34 -0.01 21 9 101 +9
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.02 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 21 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 0.19 -0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 244 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 22 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 1.49 +0.01 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.38 0.00 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 -0.01 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 0.00 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 0.00 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 0.00 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 0.00 21 0 5 0
30DEC26 4.50 C 0.34 0.34 0.34 0.38 0.00 21 27 54 +27
30DEC26 4.60 C 0.00 0.00 0.00 0.34 0.00 21 0 49 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 0.00 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 0.00 0.00 0.00 0.15 0.00 21 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 0.00 0.00 0.05 0.00 21 0 40 0
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 3,638 116,597 +615
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 185 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 173 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 161 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 150 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 138 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 8,053 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 2,021 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 6,058 0
30DEC25 4.50 P 0.02 0.02 0.02 0.03 -0.01 19 202 4,165 -117
30DEC25 4.60 P 0.00 0.00 0.00 0.09 -0.01 20 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.18 0.00 26 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.28 +0.01 36 0 49 0
30DEC25 4.90 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.47 -0.01 0 0 675 0
30DEC25 5.25 P 0.00 0.00 0.00 0.73 0.00 73 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.98 0.00 91 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.23 0.00 107 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.73 0.00 136 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.98 0.00 149 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.48 0.00 174 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.73 0.00 185 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 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 52 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 43 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 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 22 140 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 825 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,063 0
29JAN26 4.40 P 0.05 0.06 0.05 0.06 -0.01 21 124 792 +70
29JAN26 4.50 P 0.09 0.09 0.09 0.10 -0.01 21 5 513 0
29JAN26 4.60 P 0.00 0.00 0.00 0.15 -0.01 20 0 376 0
29JAN26 4.70 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.30 -0.01 22 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.24 +0.01 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.48 0.00 54 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.73 0.00 60 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.98 0.00 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.23 0.00 72 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.48 0.00 77 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 157 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 20 0 199 0
26FEB26 4.20 P 0.04 0.04 0.04 0.04 0.00 21 10 2,210 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 21 0 530 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 -0.01 20 0 371 0
26FEB26 4.50 P 0.13 0.13 0.13 0.13 -0.01 20 11 58 -11
26FEB26 4.60 P 0.19 0.19 0.19 0.19 0.00 21 5 65 +5
26FEB26 4.70 P 0.00 0.00 0.00 0.25 -0.01 21 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.74 0.00 29 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.98 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.26 +0.03 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.50 +0.02 50 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.76 +0.03 58 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.00 +0.02 61 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.25 +0.02 65 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.49 +0.01 66 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 50 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 22 0 7,559 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5,968 0
30MAR26 4.10 P 0.04 0.04 0.04 0.05 0.00 23 1 4,052 0
30MAR26 4.20 P 0.07 0.07 0.07 0.07 0.00 22 25 801 -25
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 22 0 3,141 0
30MAR26 4.40 P 0.12 0.12 0.12 0.12 -0.01 20 50 3,231 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 260 0
30MAR26 4.60 P 0.00 0.00 0.00 0.23 0.00 22 0 826 0
30MAR26 4.70 P 0.00 0.00 0.00 0.28 -0.01 21 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.36 0.00 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 +0.03 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.50 +0.02 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.00 +0.02 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.25 +0.02 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.51 +0.03 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.73 0.00 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 32 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 0.00 0.00 0.00 0.09 0.00 20 0 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 20 0 980 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 0.00 20 0 918 0
29JUN26 4.30 P 0.18 0.18 0.18 0.19 -0.01 20 3 1,060 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 20 0 2,074 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 0.00 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 0.00 0.00 0.00 0.41 0.00 19 0 545 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 -0.03 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 -0.01 18 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 0.00 16 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.01 13 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 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 0.00 0.00 0.00 0.10 0.00 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 22 0 913 0
29SEP26 4.00 P 0.15 0.15 0.15 0.15 -0.01 22 10 594 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.01 22 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 0.00 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.01 23 0 86 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.02 22 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.01 23 0 2 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.01 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.01 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.01 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 -0.01 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 0.00 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 -0.01 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 0.00 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 +0.01 37 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 0.06 +0.01 22 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 198 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 22 0 146 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 21 0 102 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 0.00 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 0.00 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 0.00 22 0 41 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 0.00 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 0.00 22 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 0.00 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 0.00 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 0.00 34 0 0 0
TOTAL PUT 586 124,233 -77
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$ 35.80
30DEC25 15.50 C 0.00 0.00 0.00 20.31 -0.18 213 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.81 -0.18 202 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.30 -0.19 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.81 -0.19 182 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.31 -0.28 172 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.81 -0.18 161 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.34 -0.15 227 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.87 -0.12 241 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.31 -0.18 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.81 -0.18 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 14.81 -0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.81 -0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.81 -0.18 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.81 -0.18 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.81 -0.19 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 9.81 -0.19 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 8.81 -0.19 0 0 203 0
30DEC25 28.00 C 0.00 0.00 0.00 7.81 -0.19 0 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 6.92 -0.08 104 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 5.99 -0.01 102 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.82 -0.18 45 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.82 -0.18 35 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 2.82 -0.19 26 0 1,516 0
30DEC25 34.00 C 1.70 1.70 1.60 1.84 -0.20 24 13 1,835 -3
30DEC25 35.00 C 0.78 0.78 0.78 0.94 -0.21 22 1 1,772 -1
30DEC25 36.00 C 0.00 0.00 0.00 0.36 -0.18 24 0 641 0
30DEC25 37.00 C 0.00 0.00 0.00 0.10 -0.09 25 0 313 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 123 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 14.87 -0.18 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.87 -0.22 50 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.82 -0.23 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.87 -0.19 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.88 -0.18 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.92 -0.26 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.01 -0.02 56 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.84 -0.17 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.92 -0.18 34 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.99 -0.15 36 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.02 -0.04 33 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.04 -0.30 28 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.22 -0.24 29 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.56 -0.15 32 0 125 0
29JAN26 35.00 C 0.00 0.00 0.00 1.90 -0.19 31 0 102 0
29JAN26 36.00 C 0.00 0.00 0.00 1.41 -0.16 32 0 96 0
29JAN26 37.00 C 0.00 0.00 0.00 1.02 -0.20 32 0 159 0
29JAN26 38.00 C 0.76 0.76 0.76 0.73 -0.10 33 12 129 0
29JAN26 39.00 C 0.47 0.47 0.47 0.48 -0.10 33 26 114 0
29JAN26 40.00 C 0.35 0.39 0.35 0.31 -0.09 33 3 70 +2
29JAN26 41.00 C 0.26 0.26 0.24 0.20 -0.06 33 14 53 -12
29JAN26 42.00 C 0.20 0.20 0.20 0.12 -0.05 33 4 46 +3
29JAN26 43.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 3 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 13.92 -0.18 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.93 -0.19 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.94 -0.18 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.88 -0.26 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.92 -0.26 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.01 -0.16 37 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 7.93 -0.28 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.02 -0.25 29 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.11 -0.18 30 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.39 +0.05 35 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.40 -0.15 30 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.67 -0.16 31 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.02 -0.16 32 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.48 -0.11 32 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 1.99 -0.10 33 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 1.58 -0.08 33 0 41 0
26FEB26 38.00 C 0.00 0.00 0.00 1.25 -0.07 34 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 0.95 -0.11 34 0 25 0
26FEB26 40.00 C 0.00 0.00 0.00 0.73 -0.08 34 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.54 -0.06 34 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.47 -0.03 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.96 -0.15 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.44 -0.22 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.81 -0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.45 -0.14 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.82 -0.26 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.45 -0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.96 -0.07 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.46 -0.13 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.97 -0.04 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.87 -0.29 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.92 -0.18 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.93 -0.25 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.05 -0.07 39 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 11.05 -0.25 35 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.02 -0.16 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.07 -0.10 29 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.13 -0.16 29 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.17 -0.22 28 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.33 -0.42 30 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.57 -0.14 31 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.84 -0.14 32 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.18 -0.13 33 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.59 -0.11 33 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.08 -0.07 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.60 -0.06 34 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 2.18 -0.06 35 0 201 0
30MAR26 38.00 C 0.00 0.00 0.00 1.82 -0.06 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.52 -0.06 35 0 112 0
30MAR26 40.00 C 0.00 0.00 0.00 1.23 -0.09 35 0 196 0
30MAR26 41.00 C 1.05 1.05 1.05 1.01 -0.06 35 15 47 +15
30MAR26 42.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.65 -0.04 35 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 0.52 -0.03 35 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.56 -0.18 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.82 -0.40 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.57 -0.18 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.08 -0.18 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.48 -0.29 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.10 -0.18 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.92 -0.39 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.95 -0.39 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.02 -0.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.05 -0.27 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.13 -0.17 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.22 -0.36 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.36 -0.28 29 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 -0.09 32 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.81 -0.07 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.02 -0.13 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.35 -0.10 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.98 +0.18 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.23 -0.01 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.53 -0.13 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.13 -0.01 36 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.64 -0.06 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.17 -0.11 36 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 2.80 -0.10 36 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 2.47 -0.10 36 0 530 0
29JUN26 40.00 C 0.00 0.00 0.00 2.18 -0.09 36 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 1.93 -0.08 37 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 1.70 -0.05 37 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 1.48 -0.03 37 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 1.25 -0.07 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.10 0.00 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 +0.01 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.92 -0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.95 -0.39 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.02 -0.40 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.08 -0.42 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.20 -0.32 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.56 -0.02 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.54 -0.20 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.84 -0.27 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.26 -0.08 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.36 -0.21 34 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.95 +0.02 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.18 -0.22 35 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 5.66 -0.14 35 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.33 +0.09 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.69 -0.05 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.26 -0.05 36 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 3.86 -0.05 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 3.45 -0.09 36 0 33 0
29SEP26 39.00 C 0.00 0.00 0.00 3.12 -0.09 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.82 -0.09 36 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 2.56 -0.08 36 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 -0.07 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.10 -0.05 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.88 -0.07 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 -0.05 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.18 -0.16 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.28 -0.14 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.41 -0.09 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.57 -0.02 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.70 -0.07 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.00 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.31 -0.10 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.53 -0.11 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.92 -0.09 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.34 -0.06 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.80 -0.04 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.31 -0.15 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.80 -0.17 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.34 -0.09 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.93 -0.08 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.55 -0.08 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.20 -0.07 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.87 -0.07 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.57 -0.07 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.06 36 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.04 -0.06 36 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.80 -0.06 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.06 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 -0.06 37 0 0 0
TOTAL CALL 88 27,960 +4
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 250 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 232 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 224 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 216 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 208 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 200 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 192 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 164 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 329 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,183 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,070 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 624 0
30DEC25 35.00 P 0.20 0.30 0.20 0.16 -0.03 25 86 438 -2
30DEC25 36.00 P 0.00 0.00 0.00 0.57 0.00 25 0 429 0
30DEC25 37.00 P 0.00 0.00 0.00 1.32 +0.08 28 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 2.27 +0.15 36 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 3.30 +0.22 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.33 +0.19 66 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.28 +0.26 69 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.35 +0.15 89 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.25 +0.02 80 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.37 +0.11 111 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.25 -0.04 96 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.39 +0.37 131 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.03 0.03 0.03 0.01 0.00 47 10 119 -10
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 71 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 0.00 34 0 143 0
29JAN26 30.00 P 0.09 0.09 0.09 0.06 -0.01 33 15 59 +15
29JAN26 31.00 P 0.14 0.14 0.14 0.13 -0.01 33 1 510 0
29JAN26 32.00 P 0.30 0.30 0.30 0.24 -0.01 33 2 297 0
29JAN26 33.00 P 0.45 0.50 0.45 0.43 -0.01 33 6 286 +2
29JAN26 34.00 P 0.70 0.81 0.70 0.71 +0.02 33 9 472 +5
29JAN26 35.00 P 1.16 1.18 1.16 1.07 -0.03 33 20 646 +10
29JAN26 36.00 P 0.00 0.00 0.00 1.57 0.00 33 0 155 0
29JAN26 37.00 P 0.00 0.00 0.00 2.19 +0.03 34 0 120 0
29JAN26 38.00 P 0.00 0.00 0.00 2.85 +0.01 34 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.68 +0.08 36 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.52 +0.08 36 0 4 0
29JAN26 41.00 P 0.00 0.00 0.00 5.44 +0.19 38 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.43 +0.19 43 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.25 +0.02 37 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.38 +0.11 49 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.27 -0.02 46 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 0.00 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 0.00 33 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 0.00 34 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.22 0.00 33 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.36 0.00 34 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.56 +0.01 34 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.81 +0.01 33 0 107 0
26FEB26 34.00 P 0.00 0.00 0.00 1.17 +0.04 34 0 16 0
26FEB26 35.00 P 0.00 0.00 0.00 1.56 +0.01 34 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 2.07 +0.03 34 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 2.66 +0.05 34 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.35 +0.09 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.08 +0.10 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.60 -0.16 30 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 5.55 -0.05 33 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.62 +0.14 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.54 +0.14 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.44 +0.09 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.45 +0.12 44 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 0.02 +0.01 38 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 0.00 35 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 159 0
30MAR26 30.00 P 0.52 0.52 0.52 0.49 +0.02 35 15 2,627 +15
30MAR26 31.00 P 0.70 0.70 0.65 0.70 +0.03 35 17 417 +15
30MAR26 32.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 146 0
30MAR26 33.00 P 0.00 0.00 0.00 1.28 +0.06 35 0 186 0
30MAR26 34.00 P 0.00 0.00 0.00 1.66 +0.06 35 0 113 0
30MAR26 35.00 P 0.00 0.00 0.00 2.07 +0.03 35 0 62 0
30MAR26 36.00 P 0.00 0.00 0.00 2.59 +0.04 35 0 15 0
30MAR26 37.00 P 3.35 3.35 3.29 3.17 +0.04 36 45 60 +45
30MAR26 38.00 P 3.97 3.97 3.86 3.82 +0.06 36 30 37 +30
30MAR26 39.00 P 0.00 0.00 0.00 4.56 +0.12 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.30 +0.26 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.10 +0.13 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.93 +0.13 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.54 -0.11 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.72 +0.16 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.46 +0.06 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.39 -0.05 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29JUN26 24.00 P 0.32 0.32 0.32 0.26 +0.02 37 3 13 +3
29JUN26 25.00 P 0.42 0.42 0.42 0.37 +0.02 37 2 4,073 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 -0.01 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.14 +0.01 36 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.43 +0.03 36 0 1,750 0
29JUN26 31.00 P 0.00 0.00 0.00 1.77 +0.02 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 2.16 +0.03 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 2.59 +0.03 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 3.07 +0.06 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 3.60 +0.07 37 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 4.17 +0.05 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.78 +0.08 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.38 +0.03 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 5.98 -0.05 36 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 6.95 +0.31 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.49 +0.03 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.26 +0.22 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.04 +0.01 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.76 -0.01 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.59 -0.10 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.71 +0.08 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 +0.03 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.10 +0.03 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.36 +0.02 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.65 +0.02 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.99 +0.03 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.37 +0.04 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.79 +0.04 36 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.25 +0.07 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.75 +0.07 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.28 +0.07 36 0 3,542 0
29SEP26 36.00 P 4.94 4.94 4.94 4.86 +0.08 36 15 9 +3
29SEP26 37.00 P 5.56 5.56 5.56 5.47 +0.08 37 15 8 +1
29SEP26 38.00 P 0.00 0.00 0.00 6.06 +0.04 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 +0.04 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.46 -0.02 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.12 -0.09 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.82 +0.06 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.55 -0.05 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 +0.11 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.39 +0.27 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 +0.05 37 0 0 0
30DEC26 26.00 P 1.25 1.25 1.22 1.27 +0.11 37 15 15 +15
30DEC26 27.00 P 0.00 0.00 0.00 1.54 +0.03 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.82 +0.02 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.15 +0.02 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 +0.02 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 +0.03 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.37 +0.04 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.84 +0.04 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 +0.04 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.90 +0.05 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 +0.06 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.08 +0.07 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.72 +0.08 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.39 +0.09 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.93 -0.07 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.75 +0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.42 -0.03 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.17 -0.02 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.95 -0.02 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.74 -0.02 37 0 0 0
TOTAL PUT 306 29,422 +149
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$ 5.41
30DEC25 3.70 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.91 -0.02 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.61 -0.02 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 -0.02 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.41 -0.02 0 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.22 -0.02 16 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.14 -0.01 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.54 -0.02 12 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 0.00 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 -0.01 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 -0.01 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 0.00 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 -0.01 16 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 0.00 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 -0.01 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 -0.02 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.01 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.01 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 0.00 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 0.00 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 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.01 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.01 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.02 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.02 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.01 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.01 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30DEC26 6.00 C 0.16 0.16 0.16 0.14 -0.01 17 200 200 +200
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 200 41,416 +200
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 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 19 0 480 0
30DEC25 5.75 P 0.00 0.00 0.00 0.35 +0.02 36 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.85 +0.02 70 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.10 +0.02 84 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.35 +0.02 98 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.60 +0.02 111 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.86 +0.03 137 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.11 +0.03 149 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.35 +0.02 145 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.61 +0.03 173 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.85 +0.02 166 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 24 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 0.05 +0.01 17 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.16 0.00 17 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.36 +0.01 19 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 +0.03 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 +0.03 49 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 +0.03 54 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 +0.03 60 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 +0.03 66 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 +0.03 71 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 +0.03 75 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 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 0.00 18 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 +0.01 19 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 +0.03 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 +0.03 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 +0.03 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.03 51 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 +0.03 55 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.03 59 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 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 19 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 18 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 0.00 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.03 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.03 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.03 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.03 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.03 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.03 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.03 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 +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 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 0.00 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.01 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 0.00 19 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 0.00 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.03 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.03 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.03 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.03 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.03 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 +0.02 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 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 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 17 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.01 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.02 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 +0.02 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 +0.02 12 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 17 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 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.01 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 0.00 16 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 0.00 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 +0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
TOTAL PUT 0 11,725 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.85
30DEC25 2.20 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.25 +0.02 0 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.16 +0.03 27 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.08 +0.02 25 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.04 +0.02 30 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 49 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.14 0.00 22 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 0.00 22 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 23 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 +0.01 14 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.38 0.00 17 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.18 +0.01 22 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 0.00 22 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 0.00 23 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 0.00 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 +0.01 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 +0.01 15 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 0.00 18 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 +0.01 22 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.34 +0.01 21 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 +0.01 22 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.22 +0.01 22 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.17 0.00 22 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 0.00 22 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 +0.01 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 0.00 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 23 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.20 +0.01 27 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 +0.01 16 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 +0.02 20 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 +0.02 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.48 +0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 +0.03 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.02 24 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 +0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 +0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 1.10 +0.01 20 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 +0.02 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 +0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 0.00 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.01 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.01 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
TOTAL CALL 0 22,280 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,157 0
30DEC25 3.90 P 0.09 0.09 0.09 0.08 -0.01 26 20 285 -20
30DEC25 4.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 260 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 -0.02 40 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.46 -0.02 61 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.57 -0.02 82 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.67 -0.02 92 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.77 -0.02 101 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.87 -0.02 110 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.97 -0.02 119 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.07 -0.02 127 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.17 -0.02 134 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.42 -0.02 153 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.67 -0.02 171 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.04 -0.02 21 0 158 0
29JAN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 24 0 389 0
29JAN26 3.90 P 0.12 0.12 0.12 0.14 -0.02 24 30 109 +30
29JAN26 4.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.28 -0.02 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.37 -0.02 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.47 -0.02 31 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.57 -0.02 36 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.97 -0.02 51 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.07 -0.02 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.17 -0.02 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.42 -0.02 66 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.67 -0.02 74 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 0.00 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 -0.01 22 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.17 -0.01 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 -0.02 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.97 -0.02 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 -0.02 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 51 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 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 36 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 0.00 24 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 0.00 24 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 0.00 25 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 0.00 25 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 -0.02 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.97 -0.02 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 -0.02 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.67 -0.02 49 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 29 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 24 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 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 0.00 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 0.00 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 0.00 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.01 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 0.00 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 -0.01 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 -0.02 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 -0.02 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.67 -0.02 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 0.00 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.01 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.01 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.02 25 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.02 25 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 -0.02 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.02 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 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 0.08 -0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 0.00 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.01 25 0 47 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.01 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 -0.01 25 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
TOTAL PUT 50 18,486 +10
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$ 27.80
30DEC25 16.50 C 0.00 0.00 0.00 11.31 -0.38 135 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.97 +0.06 242 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.31 -0.10 116 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.10 +0.20 251 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.46 -0.17 203 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.82 -0.10 124 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.33 -0.28 127 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.80 -0.19 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.97 -0.15 152 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.87 -0.04 106 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.81 -0.24 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.84 -0.19 62 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.81 -0.09 0 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.80 -0.15 0 0 289 0
30DEC25 27.00 C 0.00 0.00 0.00 0.85 -0.13 19 0 1,119 0
30DEC25 28.00 C 0.25 0.25 0.25 0.21 -0.09 20 2 639 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 667 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8,677 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,784 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,218 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 113 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.86 -0.10 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.61 0.00 84 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.89 -0.14 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.97 -0.15 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.87 -0.10 26 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.93 -0.18 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.96 -0.10 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.01 -0.07 28 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.11 -0.13 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.39 -0.11 25 0 400 0
29JAN26 28.00 C 0.00 0.00 0.00 0.87 -0.06 26 0 350 0
29JAN26 29.00 C 0.00 0.00 0.00 0.49 -0.05 26 0 546 0
29JAN26 30.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 573 0
29JAN26 31.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.94 -0.02 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.61 -0.06 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.91 -0.31 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.97 -0.15 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.12 +0.01 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.12 +0.01 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.17 +0.01 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.24 -0.05 28 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.40 -0.11 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.73 -0.11 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.24 -0.08 27 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 0.84 -0.07 27 0 830 0
26FEB26 30.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 843 0
26FEB26 31.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 567 0
26FEB26 32.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 832 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 233 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.02 25 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 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.45 -0.22 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.10 +0.19 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.63 -0.04 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.96 -0.04 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.61 -0.15 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.04 -0.18 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.22 -0.10 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.12 -0.18 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.29 +0.06 34 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.17 -0.21 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.58 +0.02 30 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.74 -0.12 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.14 -0.08 28 0 379 0
30MAR26 28.00 C 0.00 0.00 0.00 1.63 -0.09 28 0 400 0
30MAR26 29.00 C 0.00 0.00 0.00 1.24 -0.07 28 0 621 0
30MAR26 30.00 C 0.95 0.95 0.95 0.90 -0.06 28 3 158 +3
30MAR26 31.00 C 0.00 0.00 0.00 0.63 -0.06 28 0 649 0
30MAR26 32.00 C 0.50 0.50 0.50 0.44 -0.04 28 10 198 +10
30MAR26 33.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 49 0
30MAR26 34.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 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 0.02 -0.01 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.22 -0.13 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.66 -0.19 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.16 -0.26 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.69 -0.17 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.22 -0.24 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.24 -0.15 30 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.39 -0.26 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.58 -0.21 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.71 -0.09 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.03 -0.14 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.42 -0.10 30 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.82 -0.03 30 0 197 0
29JUN26 28.00 C 0.00 0.00 0.00 2.36 -0.04 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.94 -0.03 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.57 -0.05 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.26 -0.04 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.00 -0.03 31 0 29 0
29JUN26 33.00 C 0.00 0.00 0.00 0.78 -0.04 30 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.61 -0.03 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.20 -0.22 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.77 -0.09 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.22 -0.24 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.38 -0.04 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.57 -0.08 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.69 -0.23 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.96 -0.11 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.19 -0.26 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.67 -0.12 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.18 -0.15 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.73 -0.08 31 0 11 0
29SEP26 29.00 C 2.30 2.30 2.30 2.32 -0.04 31 2 35 +2
29SEP26 30.00 C 1.96 1.96 1.96 1.98 -0.03 31 2 71 +2
29SEP26 31.00 C 0.00 0.00 0.00 1.70 -0.06 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.44 -0.05 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.20 -0.04 31 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.01 -0.05 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.68 -0.06 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.28 -0.14 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.77 -0.12 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.38 -0.08 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.46 -0.12 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.67 -0.11 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.93 -0.04 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.18 -0.12 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.55 -0.15 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.07 -0.07 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.59 -0.06 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.28 -0.01 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 0.00 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.45 -0.06 31 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.15 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.89 -0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.44 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.25 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
TOTAL CALL 19 44,627 +17
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 9 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 0.00 140 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 224 0
30DEC25 26.00 P 0.02 0.02 0.02 0.01 0.00 27 200 675 -163
30DEC25 27.00 P 0.06 0.06 0.04 0.05 -0.01 20 110 1,539 -15
30DEC25 28.00 P 0.37 0.37 0.37 0.39 0.00 20 30 619 0
30DEC25 29.00 P 0.00 0.00 0.00 1.24 +0.11 26 0 1,383 0
30DEC25 30.00 P 0.00 0.00 0.00 2.27 +0.17 46 0 149 0
30DEC25 31.00 P 3.20 3.20 3.20 3.20 +0.10 0 1 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 4.20 -0.02 0 0 15 0
30DEC25 33.00 P 0.00 0.00 0.00 5.30 +0.08 91 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.20 -0.08 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.20 -0.01 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.46 +0.36 175 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.46 +0.20 186 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.20 +0.10 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.20 -0.04 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.46 +0.36 214 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 26 0 140 0
29JAN26 25.00 P 0.10 0.10 0.10 0.10 0.00 26 59 234 0
29JAN26 26.00 P 0.00 0.00 0.00 0.24 0.00 26 0 568 0
29JAN26 27.00 P 0.47 0.52 0.47 0.52 +0.01 25 26 917 +26
29JAN26 28.00 P 0.98 0.98 0.98 0.97 +0.03 25 6 701 +6
29JAN26 29.00 P 0.00 0.00 0.00 1.63 +0.07 27 0 1,074 0
29JAN26 30.00 P 0.00 0.00 0.00 2.36 +0.13 25 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.35 +0.16 31 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.21 -0.01 26 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.30 +0.08 40 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.39 +0.11 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.20 -0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.22 +0.12 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.42 +0.21 68 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.46 +0.35 75 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.46 +0.20 79 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.20 +0.09 0 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 0.00 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 0.00 27 0 1,092 0
26FEB26 26.00 P 0.47 0.47 0.47 0.46 -0.01 26 1 169 -1
26FEB26 27.00 P 0.00 0.00 0.00 0.80 0.00 26 0 487 0
26FEB26 28.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 2,957 0
26FEB26 29.00 P 0.00 0.00 0.00 1.92 +0.06 27 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.61 +0.04 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.41 +0.12 27 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.28 +0.06 26 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.30 +0.08 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.39 +0.11 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.20 -0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.22 -0.02 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.42 +0.21 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.46 +0.35 58 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.46 +0.20 61 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.20 +0.09 0 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 0.00 29 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 252 0
30MAR26 25.00 P 0.00 0.00 0.00 0.47 0.00 28 0 432 0
30MAR26 26.00 P 0.00 0.00 0.00 0.75 +0.01 28 0 311 0
30MAR26 27.00 P 0.00 0.00 0.00 1.12 0.00 28 0 1,514 0
30MAR26 28.00 P 0.00 0.00 0.00 1.61 +0.02 28 0 591 0
30MAR26 29.00 P 0.00 0.00 0.00 2.20 +0.02 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.89 +0.04 28 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.65 -0.03 29 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.48 +0.09 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.33 +0.02 28 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.39 +0.11 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.22 -0.06 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.22 -0.02 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.42 +0.21 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.46 +0.35 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.46 +0.20 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.41 +0.30 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.28 +0.04 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.46 +0.21 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 0.00 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 557 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 0.00 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.01 30 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 0.70 +0.02 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 0.00 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 1.33 +0.02 29 0 685 0
29JUN26 26.00 P 0.00 0.00 0.00 1.75 +0.02 29 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 2.25 +0.03 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.83 +0.03 29 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.46 -0.01 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.18 +0.14 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.93 +0.12 30 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.79 +0.25 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.42 -0.14 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.42 +0.25 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.25 -0.03 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.17 +0.01 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.25 +0.43 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.06 +0.09 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.96 +0.27 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.73 +0.05 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.85 +0.26 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.84 +0.22 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 0.00 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 0.00 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 0.00 30 0 12 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 +0.04 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.01 31 0 99 0
29SEP26 25.00 P 0.00 0.00 0.00 1.83 +0.02 31 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 +0.02 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 +0.04 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.02 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 -0.01 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.65 +0.01 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.42 -0.01 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 -0.02 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 +0.17 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 +0.08 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.63 +0.11 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.50 -0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.35 +0.01 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.26 -0.03 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.18 -0.02 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.11 +0.12 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.02 +0.10 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.88 +0.03 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 +0.06 31 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.05 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 +0.05 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 +0.05 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.66 +0.09 31 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.18 +0.10 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 +0.08 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.09 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.01 +0.10 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.77 +0.06 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 +0.06 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 +0.02 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.12 +0.13 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.81 +0.02 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 +0.11 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.63 +0.18 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.40 +0.08 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.28 +0.08 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.18 +0.09 31 0 0 0
TOTAL PUT 433 28,885 -147
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$ 17.78
30DEC25 13.00 C 0.00 0.00 0.00 4.79 -0.02 96 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.29 -0.02 84 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.79 -0.13 73 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.29 -0.12 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.80 -0.01 66 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.29 -0.02 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.79 -0.02 33 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.29 -0.02 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.79 -0.02 15 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.30 -0.03 10 0 154 0
30DEC25 18.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 130 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 675 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 491 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.84 0.00 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.32 -0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.35 -0.06 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.83 -0.01 22 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.33 +0.02 17 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.83 -0.03 10 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.35 -0.03 15 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.89 -0.04 14 0 5 0
29JAN26 17.50 C 0.00 0.00 0.00 0.54 -0.03 15 0 407 0
29JAN26 18.00 C 0.00 0.00 0.00 0.27 -0.03 15 0 58 0
29JAN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 15 0 191 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 354 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.86 -0.02 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.89 -0.07 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.88 -0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.39 0.00 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.89 +0.03 15 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.44 -0.02 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.02 -0.04 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.69 -0.04 16 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.43 -0.02 16 0 16 0
26FEB26 18.50 C 0.00 0.00 0.00 0.25 -0.01 16 0 60 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 69 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 16 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.87 -0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.41 -0.06 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.35 -0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.97 0.00 16 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.65 +0.02 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.23 -0.02 18 0 290 0
30MAR26 17.50 C 0.00 0.00 0.00 0.91 -0.02 18 0 102 0
30MAR26 18.00 C 0.69 0.69 0.69 0.68 -0.01 19 15 208 +15
30MAR26 18.50 C 0.45 0.45 0.45 0.47 -0.01 19 2 107 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 149 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 0.00 19 0 87 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 119 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.53 -0.01 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.06 +0.01 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.02 -0.11 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.66 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.21 -0.04 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 0.00 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 -0.04 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.17 -0.04 19 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.93 -0.03 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.71 -0.02 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.02 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.02 19 0 34 0
29JUN26 20.00 C 0.37 0.37 0.37 0.28 -0.01 19 1 531 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.04 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.53 -0.05 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.06 +0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.53 -0.09 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.15 +0.02 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.69 +0.01 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 -0.07 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.96 +0.01 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 0.00 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.34 -0.01 20 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 1.09 -0.02 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 -0.02 20 0 1 0
29SEP26 19.00 C 0.75 0.75 0.75 0.72 -0.03 20 2 60 0
29SEP26 19.50 C 0.59 0.59 0.59 0.61 -0.01 21 6 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 -0.01 21 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.04 -0.05 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.58 -0.05 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 -0.06 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.62 -0.06 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.16 -0.04 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.70 -0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.40 +0.02 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.06 -0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.04 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 -0.04 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 -0.03 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 -0.04 19 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 -0.05 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 0.00 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
TOTAL CALL 26 6,880 +17
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
30DEC25 17.50 P 0.01 0.01 0.01 0.02 -0.01 12 30 367 +3
30DEC25 18.00 P 0.00 0.00 0.00 0.26 +0.03 13 0 435 0
30DEC25 18.50 P 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.26 +0.04 40 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.23 +0.01 49 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.23 +0.03 66 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.23 +0.02 81 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.38 +0.15 151 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.23 0.00 108 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.23 +0.01 121 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.24 +0.02 142 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.23 +0.02 144 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.23 +0.03 154 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.24 0.00 176 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.23 -0.01 174 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 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 43 0
29JAN26 17.00 P 0.07 0.07 0.07 0.08 +0.01 15 3 156 +3
29JAN26 17.50 P 0.17 0.17 0.17 0.21 +0.01 15 1 176 +1
29JAN26 18.00 P 0.00 0.00 0.00 0.44 +0.01 15 0 148 0
29JAN26 18.50 P 0.00 0.00 0.00 0.81 +0.01 16 0 112 0
29JAN26 19.00 P 0.00 0.00 0.00 1.26 +0.03 18 0 82 0
29JAN26 19.50 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.23 +0.01 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.30 +0.06 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.23 -0.02 38 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.38 +0.15 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.23 0.00 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.24 0.00 59 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.24 +0.02 65 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.24 +0.03 70 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.24 +0.01 75 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 0.00 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 0.00 16 0 78 0
26FEB26 17.00 P 0.00 0.00 0.00 0.16 0.00 16 0 184 0
26FEB26 17.50 P 0.30 0.30 0.30 0.32 +0.01 16 5 94 +5
26FEB26 18.00 P 0.00 0.00 0.00 0.55 +0.02 16 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 0.90 +0.02 17 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.27 -0.03 15 0 177 0
26FEB26 19.50 P 0.00 0.00 0.00 1.73 -0.01 16 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.29 +0.06 24 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.30 +0.06 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.23 -0.02 31 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.38 +0.15 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.38 +0.15 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.24 0.00 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.24 +0.01 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.30 +0.03 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.31 +0.06 69 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 0.00 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 0.00 19 0 2 0
30MAR26 16.00 P 0.11 0.11 0.11 0.10 0.00 19 2 28 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 55 0
30MAR26 17.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 141 0
30MAR26 17.50 P 0.00 0.00 0.00 0.50 +0.01 18 0 197 0
30MAR26 18.00 P 0.72 0.72 0.72 0.72 +0.01 18 1 265 +1
30MAR26 18.50 P 0.00 0.00 0.00 1.06 +0.02 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.44 +0.10 20 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.86 +0.12 21 0 159 0
30MAR26 20.00 P 0.00 0.00 0.00 2.29 -0.01 21 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.32 +0.08 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.35 +0.04 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.38 +0.15 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.38 +0.15 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.32 +0.08 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.32 +0.09 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.30 +0.01 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.31 +0.06 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.28 +0.04 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.30 +0.06 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 0.00 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 0.00 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 3 0
29JUN26 16.00 P 0.36 0.36 0.36 0.38 0.00 18 2 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 -0.01 18 0 29 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 0.00 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.00 0.00 18 0 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.28 0.00 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.66 +0.06 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.99 +0.03 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.44 +0.10 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.83 +0.07 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.71 +0.08 18 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.63 +0.08 13 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.55 +0.05 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.52 +0.06 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.48 +0.11 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.46 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.51 +0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.40 +0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.44 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 0.00 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 0.00 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 0.00 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 +0.01 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 0.00 21 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.07 +0.01 21 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.33 0.00 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 0.00 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 0.00 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.32 +0.09 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.71 +0.11 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.11 +0.01 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.97 +0.01 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.80 -0.01 22 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 -0.02 23 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.63 +0.07 20 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.61 -0.02 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.59 +0.04 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.65 +0.12 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.52 -0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 0.00 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.01 20 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 +0.02 20 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 +0.01 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.05 +0.01 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.39 +0.01 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.78 +0.04 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.17 0.00 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.02 +0.05 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.88 0.00 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 +0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 0.00 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.64 +0.01 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 +0.04 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.65 +0.11 28 0 0 0
TOTAL PUT 44 6,805 +15
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$ 15.12
30DEC25 7.75 C 0.00 0.00 0.00 7.38 -0.19 209 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.87 -0.17 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.63 -0.17 181 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.37 -0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.12 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.63 -0.06 116 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.63 -0.07 88 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 3.13 -0.16 75 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.63 -0.07 63 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.13 -0.13 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.63 -0.12 39 0 5 0
30DEC25 14.00 C 0.00 0.00 0.00 1.13 -0.07 27 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.63 -0.07 16 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.16 -0.07 10 0 3 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 1,355 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30DEC25 18.00 C 0.01 0.01 0.01 0.01 0.00 65 39 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.90 -0.06 54 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.67 -0.04 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.14 -0.15 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.68 -0.07 21 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.20 -0.09 19 0 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.72 -0.06 14 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.38 -0.05 15 0 44 0
29JAN26 15.50 C 0.00 0.00 0.00 0.17 -0.03 16 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 99 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 16 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 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.67 -0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.37 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.18 -0.07 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.14 -0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.19 -0.10 23 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.20 -0.09 8 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.80 -0.08 13 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.47 -0.08 14 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.26 -0.05 15 0 24 0
26FEB26 16.00 C 0.00 0.00 0.00 0.12 -0.04 15 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.03 15 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 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 7.43 -0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.87 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.69 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.70 -0.01 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.18 -0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.71 -0.01 28 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.16 -0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.72 -0.01 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.22 -0.07 15 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.73 -0.01 17 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.32 -0.04 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 -0.07 15 0 101 0
30MAR26 15.00 C 0.62 0.62 0.62 0.62 -0.06 15 1 846 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.39 -0.04 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 -0.03 16 0 92 0
30MAR26 17.00 C 0.10 0.10 0.10 0.07 -0.01 16 1 1 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 16 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 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.69 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 -0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.18 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.18 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.33 -0.15 8 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 -0.07 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.53 -0.07 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.20 -0.05 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 -0.05 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.04 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.04 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.02 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 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 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.53 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 -0.06 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.11 -0.06 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 -0.06 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.05 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 -0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.73 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.27 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.35 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 -0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 -0.07 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.06 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 -0.05 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.94 -0.05 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 -0.05 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 -0.05 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 -0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.03 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 41 6,472 +2
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 213 0 1 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 0.00 195 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.04 +0.01 11 0 57 0
30DEC25 15.50 P 0.00 0.00 0.00 0.39 +0.07 15 0 120 0
30DEC25 16.00 P 0.00 0.00 0.00 0.88 +0.06 0 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.89 +0.08 70 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.89 0.00 88 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.38 +0.07 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.88 +0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.88 +0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 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 24 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 16 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 15 0 80 0
29JAN26 15.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 53 0
29JAN26 15.50 P 0.00 0.00 0.00 0.51 +0.03 16 0 9 0
29JAN26 16.00 P 0.96 0.96 0.96 0.93 +0.06 18 1 4 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.41 +0.06 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.89 +0.07 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.88 +0.06 0 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 44 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 22 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
26FEB26 13.50 P 0.02 0.02 0.02 0.02 0.00 17 10 35 +10
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 5 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 0.00 15 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.30 +0.01 15 0 46 0
26FEB26 15.50 P 0.00 0.00 0.00 0.58 +0.01 15 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.96 +0.03 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.43 +0.06 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.91 +0.05 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.40 +0.05 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.90 +0.07 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.90 +0.01 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.88 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 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 44 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 18 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 0.04 -0.01 16 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 0.00 16 0 2 0
30MAR26 14.50 P 0.21 0.21 0.21 0.21 -0.01 16 1 267 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.41 +0.02 16 0 11 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 +0.04 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.46 +0.05 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.94 +0.07 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.42 +0.05 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.91 +0.06 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.40 +0.07 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 +0.01 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.88 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.88 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 18 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 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 0.00 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 0.00 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 +0.02 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.88 +0.03 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 +0.04 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 +0.05 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.00 +0.05 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.47 +0.07 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.93 +0.04 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.43 +0.08 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.92 +0.03 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.40 +0.06 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.90 +0.07 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.90 +0.08 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.95 +0.12 43 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 19 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.01 17 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 +0.03 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.33 +0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.69 +0.05 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 +0.05 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 +0.06 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 +0.06 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.46 +0.05 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 +0.04 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.07 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.90 +0.06 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.90 +0.08 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 +0.11 37 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 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 +0.03 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 +0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 +0.04 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 +0.04 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 +0.05 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 +0.06 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.06 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 +0.06 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 +0.08 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 +0.04 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 +0.08 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.95 +0.09 33 0 0 0
TOTAL PUT 12 3,686 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 38.86
30DEC25 19.50 C 0.00 0.00 0.00 19.39 -0.38 222 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.87 -0.39 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.90 -0.36 210 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.92 -0.35 210 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.90 -0.37 180 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.92 -0.35 180 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.89 -0.38 145 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.88 -0.40 119 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.87 -0.40 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.87 -0.40 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.89 -0.70 98 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.89 -0.39 88 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 7.89 -0.39 77 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.08 -0.18 111 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.92 -0.36 70 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.89 -0.40 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.87 -0.42 0 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 2.89 -0.41 29 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 1.89 -0.41 20 0 20 0
30DEC25 38.00 C 0.00 0.00 0.00 0.96 -0.36 18 0 38 0
30DEC25 39.00 C 0.39 0.39 0.23 0.30 -0.24 17 65 501 +45
30DEC25 40.00 C 0.00 0.00 0.00 0.05 -0.09 18 0 1,392 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 255 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 487 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 503 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.96 -0.41 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.97 -0.62 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.97 -0.41 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.98 -0.40 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.17 -0.24 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.05 -0.38 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.04 -0.37 27 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.11 -0.31 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.23 -0.27 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.32 -0.34 22 0 38 0
29JAN26 38.00 C 1.60 1.60 1.58 1.63 -0.29 22 30 194 0
29JAN26 39.00 C 1.08 1.08 1.08 1.10 -0.24 22 2 167 0
29JAN26 40.00 C 0.63 0.66 0.63 0.70 -0.18 23 4 337 +3
29JAN26 41.00 C 0.47 0.47 0.41 0.41 -0.14 22 11 288 +2
29JAN26 42.00 C 0.33 0.33 0.30 0.23 -0.09 23 25 141 +7
29JAN26 43.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 246 0
29JAN26 44.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 187 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 0.00 24 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.05 -0.54 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.07 -0.37 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.09 -0.30 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.17 -0.29 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.13 -0.38 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.04 -0.54 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.16 -0.46 18 0 319 0
26FEB26 36.00 C 0.00 0.00 0.00 3.57 -0.20 25 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.69 -0.31 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.06 -0.26 22 0 61 0
26FEB26 39.00 C 0.00 0.00 0.00 1.55 -0.20 23 0 50 0
26FEB26 40.00 C 1.14 1.14 1.14 1.12 -0.20 23 15 75 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.80 -0.13 23 0 321 0
26FEB26 42.00 C 0.00 0.00 0.00 0.54 -0.10 23 0 222 0
26FEB26 43.00 C 0.51 0.51 0.51 0.35 -0.07 23 1 45 -1
26FEB26 44.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 876 0
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.04 -0.37 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.05 -0.29 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.06 -0.34 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.19 -0.29 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.08 -0.39 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.13 -0.35 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.91 -0.58 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.13 -0.37 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.00 -0.53 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.17 -0.42 31 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.33 -0.37 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.21 -0.38 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.17 -0.48 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.42 -0.26 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.43 -0.36 24 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.54 -0.40 22 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 3.81 -0.32 23 0 43 0
30MAR26 37.00 C 0.00 0.00 0.00 3.12 -0.47 23 0 142 0
30MAR26 38.00 C 0.00 0.00 0.00 2.54 -0.24 24 0 39 0
30MAR26 39.00 C 2.01 2.01 2.01 2.04 -0.21 24 30 242 +30
30MAR26 40.00 C 0.00 0.00 0.00 1.58 -0.24 24 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 1.25 -0.19 24 0 125 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 -0.16 25 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.71 -0.14 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.52 -0.11 24 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.38 -0.08 24 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.53 -0.19 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.23 -0.51 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.47 -0.26 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.34 -0.42 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.43 -0.39 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.51 -0.33 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.49 -0.31 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.42 -0.50 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.71 -0.30 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.33 -0.68 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.61 -0.61 26 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.67 -0.52 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.83 -0.46 24 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.24 -0.28 27 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.25 -0.43 24 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.53 -0.44 23 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 3.90 -0.27 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.43 -0.27 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.96 -0.23 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.51 -0.22 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.12 -0.20 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.76 -0.19 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.44 -0.18 25 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.19 -0.15 25 0 21 0
29JUN26 45.00 C 1.21 1.21 1.21 0.96 -0.13 25 1 26 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.78 -0.11 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.63 -0.09 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.50 -0.08 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.09 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 13.51 -0.36 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.49 -0.38 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.48 -0.44 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.71 -0.30 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.64 -0.42 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.77 -0.45 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.93 -0.37 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.17 -0.35 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.24 -0.47 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.63 -0.38 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.89 -0.51 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.40 -0.38 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.90 -0.23 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.48 -0.23 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.07 -0.20 26 0 184 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 -0.17 26 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.34 -0.20 26 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 2.02 -0.19 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.74 -0.16 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.50 -0.15 26 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 -0.13 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.10 -0.12 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 -0.12 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 -0.10 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 -0.08 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.71 -0.56 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.74 -0.65 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.90 -0.63 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.12 -0.50 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.37 -0.47 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.68 -0.52 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.09 -0.34 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.51 -0.33 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.00 -0.31 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.50 -0.31 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.07 -0.29 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 3.64 -0.29 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.26 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.93 -0.26 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.63 -0.23 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.35 -0.23 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.09 -0.20 26 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 1.87 -0.21 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.70 -0.17 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.52 -0.16 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.34 -0.17 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.18 -0.15 27 0 68 0
TOTAL CALL 184 15,443 +102
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 207 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 619 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 362 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 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 29 0 307 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 20 0 614 0
30DEC25 38.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 854 0
30DEC25 39.00 P 0.32 0.34 0.32 0.40 +0.13 16 30 1,305 0
30DEC25 40.00 P 1.29 1.29 1.21 1.16 +0.28 16 2 624 -1
30DEC25 41.00 P 0.00 0.00 0.00 2.20 +0.42 31 0 68 0
30DEC25 42.00 P 0.00 0.00 0.00 3.14 +0.37 0 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 4.14 +0.39 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.14 +0.39 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.14 +0.37 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.14 +0.37 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.14 +0.39 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.14 +0.37 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.14 +0.37 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.14 +0.36 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.14 +0.38 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.64 +0.38 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 203 0
29JAN26 37.00 P 0.33 0.33 0.33 0.36 +0.07 22 1 490 0
29JAN26 38.00 P 0.66 0.66 0.66 0.66 +0.11 22 42 669 -38
29JAN26 39.00 P 0.00 0.00 0.00 1.12 +0.16 22 0 605 0
29JAN26 40.00 P 1.80 1.80 1.80 1.74 +0.23 23 1 133 -1
29JAN26 41.00 P 0.00 0.00 0.00 2.45 +0.23 22 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.37 +0.39 26 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.22 +0.33 24 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.14 +0.32 0 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.14 +0.35 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.27 +0.33 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.24 +0.49 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.14 +0.37 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.31 +0.54 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.19 +0.41 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.77 +0.51 61 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.14 +0.38 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.64 +0.38 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 +0.03 23 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.40 +0.08 23 0 146 0
26FEB26 37.00 P 0.00 0.00 0.00 0.65 +0.11 22 0 541 0
26FEB26 38.00 P 0.00 0.00 0.00 1.00 +0.14 22 0 864 0
26FEB26 39.00 P 0.00 0.00 0.00 1.49 +0.19 23 0 247 0
26FEB26 40.00 P 0.00 0.00 0.00 2.07 +0.21 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.70 +0.18 22 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.59 +0.32 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.37 +0.30 24 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.31 +0.34 26 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.16 +0.30 23 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.27 +0.33 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.24 +0.35 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.41 +0.64 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.31 +0.54 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.19 +0.41 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.77 +0.49 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.14 +0.38 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.64 +0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 25 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 468 0
30MAR26 35.00 P 0.46 0.46 0.46 0.46 +0.04 24 10 262 +10
30MAR26 36.00 P 0.00 0.00 0.00 0.69 +0.06 24 0 98 0
30MAR26 37.00 P 1.00 1.00 1.00 0.99 +0.09 24 75 1,204 +60
30MAR26 38.00 P 1.46 1.46 1.46 1.40 +0.13 24 15 157 0
30MAR26 39.00 P 0.00 0.00 0.00 1.90 +0.17 24 0 117 0
30MAR26 40.00 P 0.00 0.00 0.00 2.45 +0.19 24 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.09 +0.20 24 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.80 +0.15 24 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.63 +0.28 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.47 +0.32 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.28 +0.26 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.27 +0.22 26 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.24 +0.35 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.41 +0.40 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.31 +0.53 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.19 +0.41 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.90 +0.62 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.30 +0.53 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.64 +0.30 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.51 +0.04 25 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.72 +0.08 25 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.95 +0.10 25 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.20 +0.07 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.56 +0.10 24 0 26 0
29JUN26 37.00 P 0.00 0.00 0.00 1.98 +0.14 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 +0.13 24 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.97 +0.15 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.56 +0.18 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 4.22 +0.20 24 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.00 +0.44 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.76 +0.31 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.24 +0.02 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.02 +0.17 22 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.23 +0.55 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.80 +0.10 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.91 +0.33 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.56 0.00 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.81 +0.36 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.90 +0.14 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.52 +0.41 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.90 +0.37 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 +0.07 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 +0.07 25 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 1.14 +0.08 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.44 +0.10 25 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.78 +0.12 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.16 +0.13 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.57 +0.13 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.07 +0.14 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.59 +0.13 25 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 4.19 +0.17 25 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.83 +0.19 25 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 5.52 +0.21 26 0 61 0
29SEP26 43.00 P 0.00 0.00 0.00 6.08 -0.01 24 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.81 0.00 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.83 +0.21 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.37 -0.06 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.16 -0.06 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.49 +0.44 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.29 +0.31 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.12 +0.31 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.43 +0.39 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.54 +0.21 26 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.90 +0.23 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 +0.01 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 +0.05 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 +0.06 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.68 +0.14 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 +0.15 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.42 +0.18 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.84 +0.08 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.32 +0.10 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.83 +0.10 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.39 +0.15 28 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.97 +0.15 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.62 +0.15 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.27 +0.16 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.98 +0.20 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.70 +0.19 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.46 +0.24 29 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.25 +0.23 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 10.05 +0.23 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.90 +0.27 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.75 +0.27 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.62 +0.28 30 0 0 0
TOTAL PUT 176 26,767 +30
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$ 8.77
30DEC25 3.40 C 0.00 0.00 0.00 5.43 -0.05 441 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.26 -0.02 455 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 5.16 -0.02 443 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.96 -0.02 419 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.83 -0.05 372 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.73 -0.05 362 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.43 -0.05 332 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.33 -0.05 322 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.25 -0.03 334 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.14 -0.05 315 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.87 -0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.59 -0.04 266 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.33 -0.05 237 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.10 -0.03 234 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.27 -0.11 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.02 -0.15 0 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 1.77 -0.11 0 0 198 0
30DEC25 7.25 C 0.00 0.00 0.00 1.52 -0.11 0 0 389 0
30DEC25 7.50 C 0.00 0.00 0.00 1.27 -0.11 0 0 570 0
30DEC25 7.75 C 0.00 0.00 0.00 1.02 -0.12 0 0 1,302 0
30DEC25 8.00 C 0.80 0.88 0.80 0.80 -0.09 54 6 6,353 -6
30DEC25 8.25 C 0.56 0.56 0.56 0.55 -0.10 40 25 1,089 -25
30DEC25 8.50 C 0.34 0.46 0.30 0.33 -0.09 35 77 1,627 -65
30DEC25 8.75 C 0.16 0.27 0.16 0.17 -0.08 35 291 1,125 +18
30DEC25 9.00 C 0.08 0.08 0.08 0.07 -0.06 34 30 2,210 -10
30DEC25 9.25 C 0.06 0.07 0.03 0.03 -0.03 37 37 915 +18
30DEC25 9.50 C 0.03 0.03 0.03 0.01 -0.02 38 300 3,362 +26
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 777 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,812 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,613 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 361 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 172 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 182 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 200 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.84 -0.06 112 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.59 -0.09 104 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.36 -0.07 103 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.11 -0.04 94 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.80 -0.10 60 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.58 -0.12 69 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.34 -0.07 65 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.84 -0.05 52 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 1.57 -0.08 40 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.35 -0.08 41 0 212 0
29JAN26 7.75 C 0.00 0.00 0.00 1.14 -0.10 41 0 1,036 0
29JAN26 8.00 C 0.00 0.00 0.00 0.94 -0.10 41 0 813 0
29JAN26 8.25 C 0.00 0.00 0.00 0.77 -0.09 41 0 656 0
29JAN26 8.50 C 0.00 0.00 0.00 0.63 -0.07 43 0 3,232 0
29JAN26 8.75 C 0.00 0.00 0.00 0.50 -0.06 43 0 837 0
29JAN26 9.00 C 0.38 0.45 0.38 0.40 -0.04 44 260 1,216 -25
29JAN26 9.25 C 0.29 0.29 0.29 0.30 -0.06 43 53 863 0
29JAN26 9.50 C 0.24 0.26 0.24 0.23 -0.04 44 255 491 -230
29JAN26 9.75 C 0.00 0.00 0.00 0.17 -0.04 44 0 1,240 0
29JAN26 10.00 C 0.17 0.17 0.17 0.12 -0.04 43 2 490 +2
29JAN26 10.50 C 0.09 0.09 0.09 0.06 -0.02 43 5 585 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 259 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 46 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.84 -0.13 80 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.59 -0.11 74 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.36 -0.09 74 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.11 -0.06 67 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.58 -0.17 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.34 -0.15 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.06 -0.21 26 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.84 -0.20 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.62 -0.19 36 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 -0.10 43 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 -0.17 39 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.12 -0.10 45 0 888 0
26FEB26 8.25 C 0.97 0.97 0.97 0.92 -0.06 42 3 1,268 -3
26FEB26 8.50 C 0.00 0.00 0.00 0.78 -0.07 42 0 695 0
26FEB26 8.75 C 0.65 0.65 0.65 0.66 -0.06 42 2 245 0
26FEB26 9.00 C 0.62 0.62 0.59 0.55 -0.05 43 445 343 -179
26FEB26 9.25 C 0.00 0.00 0.00 0.46 -0.05 43 0 582 0
26FEB26 9.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 973 0
26FEB26 9.75 C 0.37 0.37 0.37 0.30 -0.05 43 2 517 -2
26FEB26 10.00 C 0.26 0.26 0.26 0.24 -0.05 42 100 457 +100
26FEB26 10.50 C 0.20 0.20 0.20 0.15 -0.03 42 2 308 +2
26FEB26 11.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 151 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 55 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 100 0
26FEB26 13.50 C 0.04 0.04 0.04 0.01 0.00 46 15 15 +15
26FEB26 14.00 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 5.16 -0.03 102 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.97 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.96 -0.10 96 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 -0.05 81 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.73 -0.11 78 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.61 -0.11 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.43 -0.05 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.33 -0.09 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.25 -0.10 74 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.14 -0.06 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.98 -0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.94 -0.06 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.84 -0.13 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.59 -0.11 55 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.36 -0.13 57 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 -0.10 52 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.83 -0.15 36 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.60 -0.15 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 -0.15 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.16 -0.11 42 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.91 -0.14 37 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 -0.07 42 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.57 -0.08 43 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 -0.07 43 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.07 43 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.09 -0.07 43 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.97 -0.06 44 0 655 0
30MAR26 8.75 C 0.82 0.82 0.82 0.85 -0.05 45 2 652 -2
30MAR26 9.00 C 0.71 0.83 0.71 0.74 -0.05 45 104 1,529 0
30MAR26 9.25 C 0.61 0.61 0.61 0.65 -0.04 45 1 1,165 -1
30MAR26 9.50 C 0.55 0.55 0.55 0.56 -0.04 45 42 1,509 +42
30MAR26 9.75 C 0.54 0.54 0.51 0.48 -0.05 45 84 242 +3
30MAR26 10.00 C 0.42 0.42 0.42 0.41 -0.05 45 2 715 -2
30MAR26 10.50 C 0.34 0.34 0.34 0.30 -0.03 45 60 699 0
30MAR26 11.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 1,150 0
30MAR26 11.50 C 0.21 0.21 0.21 0.15 -0.02 45 2 940 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 47 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 306 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 -0.09 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.65 -0.07 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.41 -0.09 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.19 -0.11 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.97 -0.09 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.76 -0.08 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 -0.10 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.36 -0.07 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 -0.02 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 -0.06 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 -0.04 46 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 -0.05 46 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 -0.06 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.43 -0.10 46 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 -0.02 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.17 -0.07 46 0 46 0
29JUN26 9.00 C 1.09 1.09 1.09 1.07 -0.06 46 4 654 0
29JUN26 9.25 C 0.94 1.00 0.94 0.97 -0.07 46 9 56 +2
29JUN26 9.50 C 0.89 0.89 0.89 0.90 -0.05 47 2 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.04 46 0 62 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 -0.04 47 0 13 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.04 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.03 46 0 272 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 -0.03 46 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.02 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 0.00 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.89 -0.08 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.65 -0.08 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.47 -0.05 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.27 -0.07 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.07 -0.06 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.84 -0.06 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.66 -0.09 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 -0.06 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.36 -0.03 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.18 -0.05 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 -0.04 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.90 -0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 -0.04 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 -0.05 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 -0.05 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 -0.06 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 -0.06 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 -0.06 46 0 16 0
29SEP26 9.50 C 1.14 1.14 1.14 1.15 -0.06 46 4 12 +4
29SEP26 9.75 C 1.08 1.08 1.08 1.08 -0.05 47 7 8 +7
29SEP26 10.00 C 0.00 0.00 0.00 1.01 -0.05 47 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.06 47 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.05 47 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.04 47 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.04 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.03 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.04 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.03 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 3.94 -0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.73 -0.10 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.53 -0.09 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.32 -0.09 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.13 -0.09 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.97 -0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 -0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.64 -0.06 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.49 -0.06 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 -0.08 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 -0.07 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.06 -0.08 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.95 -0.07 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 -0.07 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.72 -0.08 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 -0.07 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 -0.04 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.06 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.36 -0.06 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 -0.02 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.05 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 -0.05 47 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.03 47 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 - 47 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.77 - 47 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.68 - 47 0 0 -
TOTAL CALL 2,233 78,640 -311
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 332 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 322 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 313 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 304 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 296 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 279 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 271 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 263 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 255 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 247 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 240 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 232 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 225 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 218 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 211 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 189 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 571 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 923 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 1,118 0
30DEC25 7.50 P 0.01 0.01 0.01 0.01 0.00 68 34 6,300 -34
30DEC25 7.75 P 0.01 0.01 0.01 0.01 0.00 55 5 1,254 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,454 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 905 0
30DEC25 8.50 P 0.05 0.05 0.05 0.05 +0.01 33 32 975 0
30DEC25 8.75 P 0.14 0.17 0.06 0.14 +0.02 33 78 505 +15
30DEC25 9.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 114 0
30DEC25 9.25 P 0.00 0.00 0.00 0.50 +0.06 34 0 497 0
30DEC25 9.50 P 0.00 0.00 0.00 0.73 +0.07 0 0 696 0
30DEC25 9.75 P 0.00 0.00 0.00 0.98 +0.08 0 0 372 -200
30DEC25 10.00 P 0.00 0.00 0.00 1.23 +0.08 0 0 72 0
30DEC25 10.50 P 0.00 0.00 0.00 1.73 +0.06 0 0 250 0
30DEC25 11.00 P 0.00 0.00 0.00 2.23 +0.09 0 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 2.73 +0.06 0 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.82 +0.16 197 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.23 +0.06 0 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 77 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 59 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 816 0
29JAN26 7.00 P 0.04 0.04 0.04 0.03 +0.01 46 2 559 -1
29JAN26 7.25 P 0.04 0.04 0.04 0.04 0.00 43 14 355 -14
29JAN26 7.50 P 0.06 0.06 0.06 0.07 +0.01 44 4 1,260 -4
29JAN26 7.75 P 0.00 0.00 0.00 0.11 +0.01 43 0 818 0
29JAN26 8.00 P 0.17 0.17 0.15 0.16 +0.01 42 12 1,407 0
29JAN26 8.25 P 0.23 0.23 0.23 0.23 +0.01 42 5 781 0
29JAN26 8.50 P 0.34 0.34 0.32 0.33 +0.02 42 108 1,258 +96
29JAN26 8.75 P 0.45 0.45 0.45 0.45 +0.04 43 4 851 +4
29JAN26 9.00 P 0.61 0.61 0.61 0.59 +0.03 43 15 925 +15
29JAN26 9.25 P 0.00 0.00 0.00 0.76 +0.04 44 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 0.95 +0.07 45 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.15 +0.08 46 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.36 +0.08 47 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.81 +0.08 50 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 2.28 +0.09 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.27 +0.07 65 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.82 +0.15 83 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 6.25 P 0.04 0.04 0.04 0.02 0.00 45 10 296 +10
26FEB26 6.50 P 0.04 0.04 0.04 0.03 0.00 44 150 1,042 +82
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 1,401 0
26FEB26 7.00 P 0.08 0.08 0.08 0.07 0.00 43 12 746 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 42 0 1,668 0
26FEB26 7.50 P 0.16 0.16 0.16 0.15 +0.01 43 110 473 0
26FEB26 7.75 P 0.16 0.16 0.16 0.21 +0.02 43 16 1,403 -16
26FEB26 8.00 P 0.29 0.29 0.28 0.28 +0.02 42 262 1,956 +250
26FEB26 8.25 P 0.34 0.34 0.34 0.36 +0.02 42 200 1,314 -172
26FEB26 8.50 P 0.38 0.38 0.38 0.46 +0.02 41 94 271 +79
26FEB26 8.75 P 0.49 0.49 0.49 0.59 +0.03 42 78 199 +63
26FEB26 9.00 P 0.69 0.73 0.69 0.73 +0.03 42 30 30 +30
26FEB26 9.25 P 0.00 0.00 0.00 0.89 +0.04 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.07 +0.06 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.26 +0.06 44 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.46 +0.07 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.88 +0.07 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.35 +0.09 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.83 +0.10 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.33 +0.11 61 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.82 +0.15 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.27 +0.10 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.81 +0.14 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.31 +0.15 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30MAR26 5.50 P 0.03 0.03 0.03 0.01 0.00 44 2 111 -2
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 45 0 149 0
30MAR26 6.00 P 0.06 0.06 0.06 0.04 +0.01 47 9 3,209 -9
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 45 0 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 +0.01 45 0 447 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 3,058 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 +0.01 44 0 798 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 441 0
30MAR26 7.75 P 0.00 0.00 0.00 0.32 +0.01 43 0 1,216 0
30MAR26 8.00 P 0.42 0.42 0.41 0.41 +0.02 44 3 1,212 0
30MAR26 8.25 P 0.53 0.53 0.53 0.51 +0.03 44 1 630 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.63 +0.05 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 0.75 +0.03 44 0 1,925 0
30MAR26 9.00 P 0.00 0.00 0.00 0.89 +0.03 44 0 1,724 0
30MAR26 9.25 P 0.00 0.00 0.00 1.05 +0.05 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 +0.06 46 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.42 +0.07 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.61 +0.08 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.00 +0.07 48 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.43 +0.07 49 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 +0.05 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.34 +0.07 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.85 +0.18 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.32 +0.10 59 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.81 +0.10 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.31 +0.12 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.80 +0.12 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.81 +0.15 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.26 +0.08 70 0 0 0
29JUN26 5.00 P 0.05 0.05 0.05 0.04 0.00 46 3 116 +3
29JUN26 5.25 P 0.07 0.07 0.07 0.06 0.00 46 3 163 +3
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 0.00 46 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 +0.02 46 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 +0.02 45 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 +0.01 45 0 792 0
29JUN26 7.25 P 0.42 0.42 0.42 0.44 +0.02 45 3 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.03 45 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.04 45 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 +0.04 45 0 101 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 +0.04 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 +0.04 45 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 +0.04 45 0 259 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 +0.06 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.42 +0.06 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.59 +0.07 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.77 +0.05 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.94 +0.05 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.32 +0.04 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 +0.05 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 +0.04 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.06 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.05 +0.09 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.47 +0.06 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.89 +0.04 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.33 0.00 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.83 +0.03 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.34 +0.07 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.82 +0.06 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.26 +0.03 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 46 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 0.00 46 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 0.00 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 0.00 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 0.00 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 0.00 46 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 0.00 46 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.02 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.02 46 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.01 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.02 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.02 46 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.03 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.03 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.03 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.03 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 +0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 +0.04 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.01 +0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 +0.02 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.05 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 +0.05 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.35 +0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.78 +0.07 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.20 +0.07 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 +0.06 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.08 +0.05 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 +0.02 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.01 +0.06 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.46 +0.05 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.91 +0.04 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.38 +0.07 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.01 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.01 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 +0.01 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 29 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.01 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.01 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 +0.01 47 0 37 0
30DEC26 7.00 P 0.71 0.71 0.71 0.68 -0.02 45 10 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.01 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.01 45 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.01 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.02 45 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.01 45 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.02 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.03 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 +0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 +0.05 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 +0.05 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 +0.06 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 +0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.15 +0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.54 - 50 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 3.95 - 50 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 4.37 - 50 0 0 -
TOTAL PUT 1,309 67,209 +209
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$ 6.85
30DEC25 4.00 C 0.00 0.00 0.00 2.90 -0.05 272 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.80 -0.05 261 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.70 -0.06 251 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.60 -0.06 240 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.50 -0.06 231 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.40 -0.06 221 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.30 -0.06 211 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.20 -0.06 202 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.10 -0.06 193 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.00 -0.06 183 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.90 -0.06 175 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.65 -0.06 153 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.39 -0.07 124 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.14 -0.06 104 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.88 -0.06 77 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 -0.06 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.14 -0.05 22 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 141 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.21 -0.06 82 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.11 -0.05 78 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.01 -0.06 74 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.91 -0.06 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 -0.05 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.41 -0.05 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.15 -0.06 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.90 -0.06 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 -0.04 17 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.02 18 0 1,131 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 -0.05 58 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.01 -0.06 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.92 -0.05 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.68 -0.05 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 -0.06 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 -0.06 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
26FEB26 6.50 C 0.45 0.45 0.45 0.45 -0.05 18 30 30 +30
26FEB26 6.75 C 0.00 0.00 0.00 0.29 -0.04 18 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.02 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 -0.06 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.50 -0.06 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.40 -0.06 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.30 -0.06 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 -0.06 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 -0.05 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.06 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 -0.05 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.17 -0.06 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 -0.05 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.04 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.06 19 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.03 19 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.23 -0.07 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 -0.06 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 -0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.94 -0.07 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.70 -0.07 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 -0.05 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 -0.07 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.82 -0.04 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.03 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 22 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 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.25 -0.06 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 -0.06 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 -0.05 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.04 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.05 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.05 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.04 21 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29SEP26 7.75 C 0.24 0.25 0.24 0.21 -0.03 21 11 35 -11
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 21 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 -0.06 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 -0.05 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.04 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.06 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.06 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.06 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 -0.05 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 41 23,269 +19
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 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 30 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 410 0
30DEC25 7.25 P 0.42 0.42 0.42 0.41 +0.06 32 1 190 -1
30DEC25 7.50 P 0.00 0.00 0.00 0.65 +0.06 0 0 9 -16
30DEC25 7.75 P 0.00 0.00 0.00 0.90 +0.06 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.40 +0.06 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.65 +0.06 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 52 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.10 0.00 17 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 1,047 0
29JAN26 7.25 P 0.00 0.00 0.00 0.43 +0.04 19 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.65 +0.05 0 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.90 +0.06 0 0 42 0
29JAN26 8.00 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.90 +0.06 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 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.16 +0.02 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.47 +0.04 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.67 +0.05 19 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.90 +0.06 0 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 6.50 P 0.11 0.11 0.11 0.12 +0.01 20 2 31 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.21 +0.02 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 +0.07 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.05 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 +0.06 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 +0.09 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.43 +0.06 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 +0.07 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.91 +0.07 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.18 +0.06 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 +0.09 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.68 +0.07 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 +0.06 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.17 +0.05 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.67 +0.05 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 +0.02 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 +0.01 19 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.50 +0.03 19 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 +0.03 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 +0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 +0.05 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 +0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.50 +0.06 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.04 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.68 +0.07 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 +0.06 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.17 +0.04 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.67 +0.05 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 0.00 21 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.01 21 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.02 21 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.03 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 +0.03 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 +0.05 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 +0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.04 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 +0.06 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.04 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 +0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.01 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.01 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.03 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.04 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 +0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 +0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.01 21 0 0 0
TOTAL PUT 3 24,753 -15
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$ 5.53
30DEC25 3.60 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.83 -0.06 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.64 -0.05 139 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.54 -0.01 130 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.44 -0.06 121 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.34 -0.01 113 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.24 -0.05 104 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.14 -0.04 96 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 -0.04 88 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.94 -0.01 80 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.84 -0.01 72 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 -0.04 64 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.54 -0.01 48 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.29 -0.01 29 0 103 0
30DEC25 5.50 C 0.00 0.00 0.00 0.08 0.00 22 0 638 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 2,905 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.35 0.00 45 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.25 -0.04 42 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.15 -0.04 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.95 -0.01 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 1 0
29JAN26 5.25 C 0.00 0.00 0.00 0.32 -0.01 17 0 50 0
29JAN26 5.50 C 0.12 0.12 0.12 0.14 -0.01 16 11 118 +1
29JAN26 5.75 C 0.04 0.05 0.04 0.04 -0.01 16 27 281 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 566 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 -0.03 31 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.86 -0.04 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.35 -0.01 16 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.01 16 0 30 0
26FEB26 5.75 C 0.08 0.08 0.08 0.08 -0.01 16 6 221 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 17 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 33 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 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.41 -0.02 41 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.01 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.18 -0.01 27 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.10 +0.01 31 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.00 +0.01 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.80 +0.01 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.69 -0.01 18 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 0.00 18 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.01 17 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.14 0.00 18 0 382 0
30MAR26 6.00 C 0.09 0.09 0.09 0.07 0.00 18 10 882 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 35 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 42 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.41 -0.02 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 -0.03 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 -0.01 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.00 -0.03 15 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.83 -0.01 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 -0.01 18 0 3 0
29JUN26 5.25 C 0.45 0.45 0.45 0.48 -0.02 18 30 121 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.02 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 18 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 552 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 7.00 C 0.05 0.05 0.05 0.02 0.00 20 8 38 +8
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 29 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 -0.02 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 -0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 -0.02 18 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 -0.01 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.02 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.01 21 0 373 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 0.00 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 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 1.31 -0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.02 17 0 0 0
30DEC26 4.50 C 1.09 1.09 1.09 1.12 -0.02 17 2 10 +2
30DEC26 4.60 C 0.00 0.00 0.00 1.04 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 94 35,279 +51
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 118 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,273 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 0.00 15 0 2,396 0
30DEC25 5.75 P 0.00 0.00 0.00 0.23 +0.02 26 0 4,180 0
30DEC25 6.00 P 0.48 0.48 0.48 0.48 +0.02 45 95 1,920 -63
30DEC25 6.25 P 0.00 0.00 0.00 0.73 +0.01 61 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 0.98 +0.03 76 0 150 0
30DEC25 6.75 P 0.00 0.00 0.00 1.23 0.00 90 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.48 +0.03 103 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.73 +0.03 115 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.98 +0.03 126 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.23 +0.03 137 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.73 +0.03 158 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.98 +0.03 168 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.23 +0.03 177 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.48 +0.03 186 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.73 +0.03 194 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.98 +0.03 202 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.23 +0.03 210 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.48 +0.03 218 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.47 +0.02 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 34 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 16 0 455 0
29JAN26 5.50 P 0.12 0.12 0.12 0.08 -0.01 14 8 4,250 +8
29JAN26 5.75 P 0.00 0.00 0.00 0.25 +0.01 16 0 551 0
29JAN26 6.00 P 0.46 0.46 0.46 0.48 +0.02 20 100 272 +100
29JAN26 6.25 P 0.77 0.78 0.77 0.73 +0.01 28 300 2,575 -300
29JAN26 6.50 P 0.00 0.00 0.00 0.98 +0.02 34 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.23 0.00 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.48 +0.03 46 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.73 +0.03 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.98 +0.03 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.23 +0.03 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.48 +0.03 66 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.73 +0.03 71 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 0.05 0.05 0.05 0.04 0.00 16 180 520 +180
26FEB26 5.50 P 0.00 0.00 0.00 0.12 0.00 15 0 238 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 +0.01 17 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 +0.02 19 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 +0.02 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.48 +0.02 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 +0.02 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.98 +0.02 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.23 +0.03 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.48 +0.03 52 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.73 +0.03 56 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 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 0.08 0.08 0.08 0.07 0.00 17 20 1,320 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.17 +0.01 17 0 895 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.02 18 0 1,039 0
30MAR26 6.00 P 0.00 0.00 0.00 0.51 +0.01 19 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 +0.02 21 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.98 +0.01 24 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.48 +0.02 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.73 +0.02 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.98 +0.01 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.48 +0.01 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 -0.01 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.98 -0.02 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.23 +0.03 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 18 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 19 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 0.00 18 0 500 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 0.00 19 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.02 20 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.83 +0.01 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 -0.02 17 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 +0.03 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.49 -0.01 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.76 +0.01 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 +0.02 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 0.00 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.48 +0.01 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 -0.01 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.98 -0.02 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.23 +0.01 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 58 0
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 0.00 0.00 0.00 0.12 0.00 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 21 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 21 0 224 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 218 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.01 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 +0.01 23 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 +0.02 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 +0.02 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 +0.02 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.02 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 +0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.02 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.80 +0.02 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 0.06 -0.01 20 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 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 21 0 3 0
30DEC26 5.00 P 0.23 0.23 0.23 0.22 +0.01 21 25 85 +25
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.01 21 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.01 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.01 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 +0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 +0.02 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 +0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.02 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 +0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.80 +0.02 33 0 0 0
TOTAL PUT 728 32,742 -30
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$ 27.78
30DEC25 12.00 C 0.00 0.00 0.00 15.79 -0.06 256 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.49 +0.01 407 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.81 -0.04 277 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.47 +0.12 364 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.81 -0.07 251 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.31 -0.04 239 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.97 +0.12 317 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.62 +0.27 346 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.92 +0.07 271 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.32 -0.03 205 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.81 -0.04 185 0 0 -16
30DEC25 17.50 C 0.00 0.00 0.00 10.33 -0.02 191 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.81 -0.04 165 0 0 -20
30DEC25 18.50 C 0.00 0.00 0.00 9.29 -0.06 120 0 0 -60
30DEC25 19.00 C 0.00 0.00 0.00 8.83 -0.02 161 0 0 -47
30DEC25 19.50 C 0.00 0.00 0.00 8.33 -0.02 151 0 0 -193
30DEC25 20.00 C 0.00 0.00 0.00 7.79 -0.18 96 0 2 -36
30DEC25 21.00 C 0.00 0.00 0.00 6.92 +0.07 154 0 0 -10
30DEC25 22.00 C 0.00 0.00 0.00 5.81 -0.04 95 0 0 -274
30DEC25 23.00 C 0.00 0.00 0.00 4.93 -0.02 115 0 10 -569
30DEC25 24.00 C 0.00 0.00 0.00 3.81 -0.04 64 0 0 -51
30DEC25 25.00 C 0.00 0.00 0.00 2.87 -0.05 65 0 64 -694
30DEC25 26.00 C 0.00 0.00 0.00 1.81 -0.05 33 0 2 -325
30DEC25 27.00 C 0.71 0.71 0.71 0.85 -0.06 23 2 64 -293
30DEC25 28.00 C 0.11 0.19 0.10 0.20 -0.05 22 131 1,010 -41
30DEC25 29.00 C 0.01 0.01 0.01 0.02 -0.02 23 50 1,034 -50
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,486 0
30DEC25 31.00 C 0.01 0.01 0.01 0.01 0.00 43 3 477 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 503 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.29 -0.06 71 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.94 +0.09 97 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.33 -0.02 78 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.81 -0.16 69 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.92 -0.08 74 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.81 -0.04 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.93 -0.02 56 0 0 -20
29JAN26 24.00 C 0.00 0.00 0.00 3.90 +0.04 44 0 1 -109
29JAN26 25.00 C 0.00 0.00 0.00 2.87 -0.05 33 0 8 -7
29JAN26 26.00 C 0.00 0.00 0.00 2.01 -0.03 31 0 16 0
29JAN26 27.00 C 0.00 0.00 0.00 1.34 -0.06 30 0 139 0
29JAN26 28.00 C 0.82 0.83 0.82 0.84 -0.08 30 14 345 +4
29JAN26 29.00 C 0.60 0.60 0.56 0.49 -0.12 30 6 423 +3
29JAN26 30.00 C 0.33 0.33 0.32 0.27 -0.09 30 22 417 0
29JAN26 31.00 C 0.24 0.24 0.24 0.14 -0.06 30 2 752 -2
29JAN26 32.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 784 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 656 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 209 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 148 0
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 39 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.31 -0.04 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.94 +0.09 72 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.33 -0.02 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.81 -0.16 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.92 -0.08 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.81 -0.04 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.94 -0.01 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.90 +0.04 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.99 -0.09 29 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.39 0.00 32 0 65 0
26FEB26 27.00 C 1.79 1.79 1.79 1.73 -0.06 30 20 60 +20
26FEB26 28.00 C 0.00 0.00 0.00 1.29 -0.02 31 0 206 0
26FEB26 29.00 C 0.00 0.00 0.00 0.92 -0.07 32 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.63 -0.06 32 0 60 0
26FEB26 31.00 C 0.53 0.53 0.53 0.41 -0.06 31 1 89 0
26FEB26 32.00 C 0.42 0.43 0.42 0.26 -0.05 31 45 334 +45
26FEB26 33.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 55 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 235 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 15.96 -0.03 117 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.49 +0.01 114 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.81 -0.04 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.47 +0.12 102 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.81 -0.20 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.31 -0.04 78 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.97 0.00 89 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.62 +0.27 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.92 +0.07 77 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.32 -0.03 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.86 -0.03 66 0 0 -10
30MAR26 17.50 C 0.00 0.00 0.00 10.45 +0.03 68 0 0 -10
30MAR26 18.00 C 0.00 0.00 0.00 9.93 +0.08 63 0 1 -11
30MAR26 18.50 C 0.00 0.00 0.00 9.31 -0.04 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.94 -0.03 57 0 0 -3
30MAR26 19.50 C 0.00 0.00 0.00 8.33 -0.02 47 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.81 -0.16 42 0 2 -1
30MAR26 21.00 C 0.00 0.00 0.00 6.94 -0.06 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.00 +0.09 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.94 -0.03 32 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.01 -0.11 29 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.39 -0.01 32 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.76 -0.01 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.22 -0.01 33 0 65 0
30MAR26 28.00 C 1.75 1.75 1.75 1.72 -0.04 33 25 107 -25
30MAR26 29.00 C 0.00 0.00 0.00 1.33 -0.07 33 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 -0.11 33 0 86 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 -0.10 32 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.07 32 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 -0.05 32 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.97 0.00 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.62 +0.27 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.92 +0.07 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.37 +0.02 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.98 +0.09 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.55 +0.13 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.93 +0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.61 +0.19 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.00 +0.03 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.60 +0.10 40 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.11 +0.03 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.37 +0.15 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.38 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.65 +0.16 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.96 +0.15 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.25 +0.01 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.74 +0.13 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.04 -0.12 33 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.68 -0.02 34 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.29 -0.04 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.92 -0.09 34 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.61 -0.08 34 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.33 -0.07 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.10 -0.07 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 -0.06 34 0 6 0
29JUN26 35.00 C 0.00 0.00 0.00 0.74 -0.05 34 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.59 -0.07 34 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 9.61 +0.13 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.14 +0.02 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.66 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.17 -0.09 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.45 -0.06 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.71 -0.09 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.08 -0.04 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.37 -0.13 33 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.80 -0.13 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.25 -0.14 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.79 -0.12 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.37 -0.09 34 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.01 -0.05 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.68 -0.02 35 0 59 0
29SEP26 31.00 C 0.00 0.00 0.00 2.38 -0.05 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.09 -0.10 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.80 -0.13 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.58 -0.12 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.36 -0.12 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.19 -0.10 35 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.02 -0.10 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.88 -0.09 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.11 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.08 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 -0.07 35 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.71 -0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.32 -0.07 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.94 -0.08 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.57 -0.08 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.85 -0.08 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.17 -0.08 32 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.54 -0.09 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.94 -0.09 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.39 -0.09 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.88 -0.09 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.41 -0.09 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 -0.08 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.58 -0.08 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.26 -0.03 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 2.98 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.72 -0.01 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.46 -0.05 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.19 -0.08 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.06 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.51 -0.06 35 0 6 0
TOTAL CALL 321 16,032 -2,805
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 254 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
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 0.00 171 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 389 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 77 8 287 -8
30DEC25 23.00 P 0.02 0.02 0.02 0.01 0.00 63 4 116 -4
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 738 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 26 0 600 0
30DEC25 27.00 P 0.12 0.14 0.10 0.14 0.00 23 106 627 +20
30DEC25 28.00 P 0.60 0.70 0.60 0.64 -0.01 21 60 563 +60
30DEC25 29.00 P 1.58 1.58 1.58 1.49 -0.04 0 1 775 0
30DEC25 30.00 P 0.00 0.00 0.00 2.53 0.00 29 0 243 0
30DEC25 31.00 P 0.00 0.00 0.00 3.43 -0.12 0 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.59 -0.01 74 0 56 0
30DEC25 33.00 P 0.00 0.00 0.00 5.36 -0.27 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.49 -0.11 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.37 +0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.49 -0.17 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.49 +0.11 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.38 -0.14 0 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.49 -0.11 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.33 -0.29 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.49 -0.15 0 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 0.01 -0.01 31 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 156 0
29JAN26 25.00 P 0.23 0.23 0.23 0.19 -0.05 29 30 132 +27
29JAN26 26.00 P 0.44 0.44 0.44 0.40 -0.06 29 4 215 0
29JAN26 27.00 P 0.80 0.80 0.78 0.74 -0.08 28 50 139 +20
29JAN26 28.00 P 1.25 1.37 1.23 1.24 -0.10 28 67 3,146 +38
29JAN26 29.00 P 2.01 2.01 2.01 1.95 -0.08 29 1 90 +1
29JAN26 30.00 P 0.00 0.00 0.00 2.81 -0.03 33 0 110 0
29JAN26 31.00 P 0.00 0.00 0.00 3.72 +0.17 35 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.69 +0.03 40 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.65 0.00 43 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.49 -0.17 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.37 -0.15 0 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.49 -0.17 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.49 -0.11 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.49 -0.03 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.66 +0.06 71 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.38 -0.24 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.49 -0.15 0 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 0.00 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 0.06 -0.01 31 0 54 0
26FEB26 23.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 165 0
26FEB26 25.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 195 0
26FEB26 26.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 220 0
26FEB26 27.00 P 1.10 1.10 1.10 1.12 -0.07 30 20 109 0
26FEB26 28.00 P 1.70 1.70 1.70 1.65 -0.09 31 20 71 +20
26FEB26 29.00 P 2.30 2.40 2.30 2.27 -0.09 31 40 60 +30
26FEB26 30.00 P 0.00 0.00 0.00 3.02 -0.08 31 0 46 0
26FEB26 31.00 P 0.00 0.00 0.00 3.72 -0.19 28 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.82 +0.02 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.67 -0.06 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.62 -0.08 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.65 +0.05 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.63 -0.03 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.49 -0.11 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.49 -0.03 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.66 +0.06 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.38 -0.24 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 145 0
30MAR26 25.00 P 0.00 0.00 0.00 0.70 -0.06 31 0 213 0
30MAR26 26.00 P 1.00 1.00 1.00 1.04 -0.06 31 30 543 +30
30MAR26 27.00 P 1.40 1.50 1.40 1.49 -0.09 32 40 82 +20
30MAR26 28.00 P 2.00 2.10 2.00 2.00 -0.13 32 55 162 +10
30MAR26 29.00 P 2.70 2.70 2.70 2.68 -0.08 33 20 170 +20
30MAR26 30.00 P 0.00 0.00 0.00 3.31 -0.14 32 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.18 -0.03 35 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.82 -0.22 31 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.67 -0.24 30 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.62 -0.21 31 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.81 +0.03 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.63 -0.07 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.49 -0.17 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.49 -0.29 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.66 +0.06 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.38 -0.26 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.57 -0.07 46 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 0.01 -0.01 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.06 -0.01 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 58 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 46 0
29JUN26 22.00 P 0.00 0.00 0.00 0.55 0.00 34 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 -0.02 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.00 -0.04 33 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.33 -0.05 33 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.73 -0.06 33 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 -0.07 33 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.74 -0.08 33 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 3.37 -0.08 34 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.06 -0.07 35 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.82 -0.02 35 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.59 0.00 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.30 -0.01 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.22 -0.02 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.92 -0.19 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.00 -0.02 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.89 -0.05 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.61 -0.29 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.66 -0.15 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.76 -0.02 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.57 -0.07 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.02 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.05 34 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 -0.04 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.51 -0.05 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 -0.06 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 -0.06 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 -0.07 35 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.44 -0.07 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.06 -0.08 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 -0.07 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.39 -0.07 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.09 -0.10 36 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.88 -0.06 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.69 -0.05 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 -0.05 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.37 -0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.26 -0.03 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.15 -0.03 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.09 -0.02 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.06 +0.01 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.01 0.00 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.02 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 -0.05 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 -0.04 35 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 -0.05 35 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 -0.06 35 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 -0.06 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 -0.06 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.93 -0.06 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.53 -0.05 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.19 -0.02 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.87 -0.01 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.57 -0.01 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.32 -0.01 37 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.08 -0.01 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.89 0.00 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.71 0.00 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.56 +0.01 39 0 0 0
TOTAL PUT 556 20,466 +284
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$ 8.70
30DEC25 2.10 C 0.00 0.00 0.00 6.62 -0.08 532 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.52 -0.08 515 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.42 -0.08 499 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.33 -0.07 517 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.22 -0.08 468 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.12 -0.08 454 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.02 -0.08 440 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 5.92 -0.08 427 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.81 -0.09 372 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.72 -0.08 402 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.62 -0.08 391 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.53 -0.07 407 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.43 -0.07 395 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.31 -0.09 319 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.21 -0.09 310 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.11 -0.09 301 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.01 -0.09 292 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.91 -0.09 283 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.81 -0.09 275 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.71 -0.09 266 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.61 -0.09 258 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.51 -0.09 250 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.41 -0.09 243 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.31 -0.09 235 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.21 -0.09 228 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.13 -0.07 269 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.03 -0.07 261 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 3.93 -0.07 253 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.83 -0.07 245 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.73 -0.07 238 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.48 -0.07 219 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.21 -0.09 163 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 2.98 -0.07 184 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.71 -0.09 134 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.48 -0.07 152 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.23 -0.07 137 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.98 -0.07 122 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.45 -0.10 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.95 -0.10 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.46 -0.10 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.23 -0.08 21 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.07 -0.06 20 0 570 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 3,363 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5,636 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.23 -0.09 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.00 -0.07 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.49 -0.09 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.24 -0.09 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.98 -0.11 19 0 0 0
29JAN26 8.00 C 0.76 0.76 0.76 0.76 -0.12 23 4 7 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.54 -0.10 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.37 -0.09 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.24 -0.07 23 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 528 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.05 22 0 1,022 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 23 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.24 -0.10 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.00 -0.09 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.74 -0.10 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.54 -0.06 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.29 -0.06 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.03 -0.09 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.81 -0.10 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.62 -0.09 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 -0.08 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.33 -0.05 22 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.04 22 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.28 -0.03 143 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.18 -0.03 139 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.08 -0.03 134 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.98 -0.03 130 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.88 -0.03 126 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.78 -0.03 122 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.66 -0.05 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.56 -0.06 105 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.48 -0.04 111 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.39 -0.03 111 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.29 -0.03 108 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.19 -0.03 105 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.09 -0.03 101 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.99 -0.03 98 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.89 -0.03 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.77 -0.05 85 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.69 -0.03 90 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.59 -0.03 87 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.47 -0.05 77 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.37 -0.06 74 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.29 -0.04 79 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.20 -0.03 79 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.10 -0.03 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.00 -0.03 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.90 -0.03 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.78 -0.05 64 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.53 -0.05 58 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.34 -0.06 67 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 -0.03 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.82 -0.03 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.55 -0.05 44 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.32 -0.04 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 -0.05 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 -0.05 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.57 -0.05 29 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.33 -0.05 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.07 -0.09 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.86 -0.09 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.68 -0.08 21 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.28 -0.05 21 0 84 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 -0.04 21 0 236 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 105 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.02 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.28 -0.07 98 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.18 -0.06 94 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.08 -0.06 91 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.98 -0.07 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.88 -0.07 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.78 -0.07 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.66 -0.10 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.56 -0.09 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.48 -0.07 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.39 -0.06 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.29 -0.06 71 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.22 -0.03 77 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.12 -0.03 75 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 4.99 -0.07 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.89 -0.07 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.80 -0.06 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.69 -0.07 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.59 -0.08 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.53 -0.03 63 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.37 -0.10 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.29 -0.08 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.20 -0.07 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.10 -0.08 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.00 -0.07 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.90 -0.08 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.78 -0.10 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.34 -0.06 43 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 -0.04 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.87 -0.03 39 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.61 -0.05 34 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.37 -0.05 32 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.12 -0.06 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.87 -0.07 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 -0.06 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 -0.06 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.09 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 -0.09 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.77 -0.09 17 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.61 -0.08 17 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 -0.04 18 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.04 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.03 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 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 2.40 -0.05 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 -0.06 23 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 -0.07 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.06 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.45 -0.06 18 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 -0.06 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.01 -0.09 15 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 -0.08 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.07 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.06 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 -0.04 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.03 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.02 16 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.02 16 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 16 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 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 -0.08 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 -0.03 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 -0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 -0.03 17 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 -0.05 16 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.06 15 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.06 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 -0.04 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 -0.01 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.03 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.02 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.02 15 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.01 15 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 15 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 17 0 0 0
TOTAL CALL 4 27,016 +4
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 487 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 472 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 417 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 381 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 349 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 339 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 329 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 320 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 311 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 302 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 293 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 276 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 268 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 245 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 237 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 230 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 202 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 142 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 115 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 89 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 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 28 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 19 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 +0.02 16 0 555 0
30DEC25 9.00 P 0.32 0.32 0.32 0.31 +0.07 21 5 1,890 -5
30DEC25 9.25 P 0.55 0.55 0.55 0.55 +0.08 0 2 491 -13
30DEC25 9.50 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 -2
30DEC25 9.75 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JAN26 8.50 P 0.13 0.13 0.12 0.14 +0.01 21 160 216 +160
29JAN26 8.75 P 0.25 0.27 0.25 0.25 +0.02 21 20 395 +20
29JAN26 9.00 P 0.00 0.00 0.00 0.41 +0.03 22 0 155 0
29JAN26 9.25 P 0.00 0.00 0.00 0.60 +0.06 22 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.82 +0.08 23 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 +0.09 0 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.30 +0.10 0 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 +0.10 0 0 0 -90
29JAN26 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.32 +0.02 21 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.47 +0.03 21 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.65 +0.06 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.85 +0.07 22 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.07 +0.08 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 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 73 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.36 +0.03 20 0 134 0
30MAR26 9.00 P 0.50 0.50 0.50 0.52 +0.05 21 3 6 +3
30MAR26 9.25 P 0.00 0.00 0.00 0.68 +0.06 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.87 +0.07 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 +0.08 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.31 +0.05 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.02 17 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.02 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 +0.03 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.71 +0.05 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 +0.06 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.10 +0.08 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 +0.06 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 17 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 0.07 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.03 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.03 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.03 16 0 61 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.03 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.04 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 +0.07 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 +0.08 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 +0.06 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 +0.02 15 0 0 0
30DEC26 7.75 P 0.12 0.12 0.12 0.12 +0.02 15 2 2 +2
30DEC26 8.00 P 0.18 0.18 0.18 0.18 +0.03 15 10 10 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.04 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.04 15 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 +0.04 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.05 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.06 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.08 15 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.09 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 +0.07 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
TOTAL PUT 202 6,711 +85
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 0.00 274 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 536 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 589 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 634 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 673 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 707 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 737 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 76 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 0.00 117 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 167 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 994 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 182 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 0.00 250 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 80 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 72 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$ 4.00
30DEC25 1.85 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.60 -0.04 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.50 -0.04 0 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.40 -0.04 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.30 -0.04 0 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.10 -0.04 0 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.00 -0.04 0 0 9 0
30DEC25 3.10 C 0.89 0.89 0.89 0.90 -0.04 0 10 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.80 -0.04 0 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.70 -0.04 0 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.60 -0.04 0 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.50 -0.04 0 0 201 0
30DEC25 3.60 C 0.00 0.00 0.00 0.40 -0.04 0 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.30 -0.04 0 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.21 -0.03 32 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.12 -0.03 26 0 36 0
30DEC25 4.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 302 0
30DEC25 4.10 C 0.02 0.02 0.02 0.03 -0.02 32 25 126 +25
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.02 32 0 163 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 73 0
30DEC25 4.60 C 0.01 0.01 0.01 0.01 0.00 69 5 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30DEC25 4.90 C 0.01 0.01 0.01 0.01 0.00 93 10 30 -10
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 117 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.10 -0.05 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.70 -0.05 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 -0.04 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 -0.03 34 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.45 -0.03 36 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.26 -0.02 40 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 8 0
29JAN26 4.10 C 0.00 0.00 0.00 0.17 -0.02 41 0 73 0
29JAN26 4.20 C 0.00 0.00 0.00 0.13 -0.02 41 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 61 0
29JAN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 10 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 31 0
29JAN26 4.70 C 0.05 0.05 0.05 0.03 -0.01 41 2 2 +2
29JAN26 4.80 C 0.04 0.04 0.04 0.02 -0.01 40 2 30 0
29JAN26 4.90 C 0.03 0.03 0.03 0.01 -0.01 37 2 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.65 -0.04 34 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.57 -0.04 35 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.50 -0.04 36 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.38 -0.03 39 0 95 0
26FEB26 3.90 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.24 -0.03 41 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.17 -0.02 41 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 -0.02 41 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 -0.02 40 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.72 -0.04 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.62 -0.03 31 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.51 -0.05 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.41 -0.05 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.22 -0.03 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 -0.05 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.94 -0.04 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 -0.04 38 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.57 -0.03 39 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 -0.06 40 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.40 -0.03 41 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 -0.03 42 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.02 42 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 -0.02 43 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.03 42 0 1 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 -0.02 43 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.18 -0.04 49 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.13 -0.04 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.08 -0.04 42 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.03 -0.04 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.84 -0.03 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.74 -0.02 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.64 -0.04 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.45 -0.04 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 -0.04 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 -0.03 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 -0.04 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 -0.03 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.02 39 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 -0.02 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.02 42 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 -0.03 40 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.02 42 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.04 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.03 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.03 42 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 -0.02 43 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 -0.02 43 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.02 42 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 1.84 -0.04 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.75 -0.04 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.66 -0.02 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.40 -0.02 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.33 -0.02 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 -0.02 41 0 0 0
29SEP26 3.10 C 1.06 1.06 1.06 1.09 -0.04 39 10 10 +10
29SEP26 3.20 C 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.03 42 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 -0.02 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.03 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.03 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 -0.03 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.03 43 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.02 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.52 -0.03 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 -0.03 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 -0.03 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.03 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.03 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.02 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.03 42 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
TOTAL CALL 66 5,661 +27
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 279 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 261 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 244 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 228 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 198 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 156 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 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 0.03 0.03 0.03 0.03 0.00 34 5 282 -5
30DEC25 4.00 P 0.05 0.06 0.05 0.06 0.00 29 10 169 0
30DEC25 4.10 P 0.00 0.00 0.00 0.13 +0.02 33 0 34 0
30DEC25 4.20 P 0.00 0.00 0.00 0.21 +0.02 33 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 +0.03 44 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.41 +0.03 54 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.52 +0.04 74 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.62 +0.05 84 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.72 +0.05 93 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.82 +0.05 102 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.92 +0.05 111 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.02 +0.05 118 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.27 +0.05 137 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 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 69 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 58 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 43 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.02 0.00 39 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.04 0.00 42 0 91 0
29JAN26 3.60 P 0.03 0.03 0.03 0.05 0.00 39 3 21 +3
29JAN26 3.70 P 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 40 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 0.00 41 0 31 0
29JAN26 4.10 P 0.00 0.00 0.00 0.26 +0.01 42 0 5 0
29JAN26 4.20 P 0.00 0.00 0.00 0.33 +0.02 43 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.84 +0.03 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.93 +0.02 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.03 +0.03 56 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.27 +0.04 60 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 65 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 52 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 40 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.04 0.00 41 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.05 0.00 39 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 0.00 39 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.09 -0.01 38 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.13 0.00 40 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 -0.01 39 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 +0.01 41 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.29 +0.02 53 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 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 46 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 39 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 0.02 0.02 0.02 0.03 0.00 42 30 3 -30
30MAR26 3.10 P 0.02 0.02 0.02 0.04 0.00 41 3 67 +3
30MAR26 3.20 P 0.03 0.03 0.03 0.05 -0.01 40 3 5 +3
30MAR26 3.30 P 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR26 3.40 P 0.07 0.07 0.07 0.09 -0.01 40 2 13 +2
30MAR26 3.50 P 0.00 0.00 0.00 0.12 0.00 41 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.15 -0.01 41 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 0.00 41 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 +0.01 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 0.00 42 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 +0.02 44 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 +0.01 43 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 +0.03 51 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 53 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 38 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 41 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 0.00 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 0.00 42 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 0.00 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 0.00 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.27 +0.01 42 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 +0.01 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 0.00 41 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 0.00 41 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 +0.02 43 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.73 +0.02 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.79 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.87 +0.01 44 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 41 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 0.00 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 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 0.00 42 0 37 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 0.00 41 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 +0.01 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.11 +0.01 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 +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 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 42 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 0.00 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.01 41 0 2 0
30DEC26 3.50 P 0.35 0.35 0.35 0.38 0.00 42 20 20 +20
30DEC26 3.60 P 0.00 0.00 0.00 0.43 0.00 42 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 0.00 42 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.01 43 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.01 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.02 43 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.01 43 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 +0.01 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.03 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.01 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.26 +0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 +0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.53 +0.01 45 0 0 0
TOTAL PUT 76 3,759 -4
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$ 16.92
30DEC25 9.50 C 0.00 0.00 0.00 7.42 -0.05 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.27 +0.05 265 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.93 -0.04 161 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.54 +0.07 244 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.06 +0.09 232 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.43 -0.04 119 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.05 +0.08 190 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 4.43 -0.04 94 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.93 -0.04 82 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.43 -0.04 71 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.93 -0.04 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.43 -0.04 49 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.93 -0.03 39 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.47 0.00 50 0 40 0
30DEC25 16.00 C 0.96 0.96 0.94 0.93 -0.04 19 6 168 0
30DEC25 16.50 C 0.00 0.00 0.00 0.47 -0.08 21 0 467 0
30DEC25 17.00 C 0.18 0.18 0.18 0.15 -0.06 21 63 625 +16
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 394 0
30DEC25 18.00 C 0.01 0.01 0.01 0.01 -0.01 27 14 894 -3
30DEC25 18.50 C 0.01 0.02 0.01 0.01 0.00 37 4 510 -4
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 721 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 670 0
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 62 2 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,235 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,119 0
30DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 104 2 333 -2
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 168 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.05 +0.06 73 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.47 -0.02 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.47 -0.03 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 -0.03 29 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.58 -0.05 28 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.21 -0.04 29 0 56 0
29JAN26 16.50 C 0.00 0.00 0.00 0.86 -0.05 28 0 83 0
29JAN26 17.00 C 0.00 0.00 0.00 0.60 -0.05 28 0 199 0
29JAN26 17.50 C 0.00 0.00 0.00 0.40 -0.05 29 0 214 0
29JAN26 18.00 C 0.31 0.31 0.29 0.26 -0.04 29 2 131 0
29JAN26 18.50 C 0.20 0.20 0.20 0.16 -0.03 29 1 124 0
29JAN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 204 0
29JAN26 19.50 C 0.09 0.09 0.09 0.05 -0.02 29 8 218 +4
29JAN26 20.00 C 0.06 0.06 0.06 0.03 -0.01 30 1 143 -1
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 327 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,808 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.05 +0.03 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.01 -0.02 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.54 -0.01 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.53 -0.05 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.14 -0.03 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.78 -0.02 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.45 -0.03 31 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.15 -0.02 31 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 0.87 -0.05 30 0 59 0
26FEB26 17.50 C 0.00 0.00 0.00 0.68 -0.04 31 0 160 0
26FEB26 18.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 89 0
26FEB26 18.50 C 0.00 0.00 0.00 0.37 -0.04 31 0 61 0
26FEB26 19.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 138 0
26FEB26 19.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 255 0
26FEB26 20.00 C 0.19 0.19 0.19 0.13 -0.02 31 4 103 +4
26FEB26 21.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 142 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.50 +0.03 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.41 +0.16 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.93 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.54 +0.02 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.16 +0.11 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.53 -0.03 35 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.18 +0.09 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.70 +0.08 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.09 -0.05 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.71 +0.02 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.18 +0.02 32 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.90 +0.08 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.36 -0.17 31 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.04 -0.03 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.74 -0.02 33 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.46 -0.01 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.21 -0.02 34 750 763 +728
30MAR26 17.50 C 0.00 0.00 0.00 0.99 -0.04 34 0 1,023 0
30MAR26 18.00 C 0.00 0.00 0.00 0.82 -0.03 34 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.67 -0.02 34 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.43 -0.01 35 0 1,098 0
30MAR26 20.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 629 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 0.00 35 0 201 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 0.00 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 35 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 39 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 5.58 -0.13 0 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.29 -0.04 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.19 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.26 -0.04 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.84 -0.13 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.63 +0.06 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 +0.04 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.86 +0.08 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 -0.09 34 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 -0.03 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.98 -0.03 36 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.76 -0.02 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.53 -0.04 36 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.34 -0.03 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.17 -0.03 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.00 -0.03 36 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 0.87 -0.02 36 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.03 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 -0.05 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.45 -0.10 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.08 -0.08 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 +0.04 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.53 +0.04 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.21 +0.01 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.01 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 -0.03 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 -0.03 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.17 -0.02 38 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 1.95 -0.04 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.76 -0.02 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 -0.03 38 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.28 -0.04 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.14 -0.04 38 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 -0.03 38 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.74 -0.03 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 -0.02 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 3 0
29SEP26 25.00 C 0.50 0.50 0.50 0.37 -0.02 37 2 17 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 9 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 35 0
30DEC26 12.00 C 0.00 0.00 0.00 5.45 +0.02 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.11 +0.05 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 -0.03 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.41 -0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.06 -0.04 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.79 -0.02 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 -0.04 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.17 -0.07 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.95 +0.03 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.73 +0.02 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 0.00 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.36 -0.01 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.17 -0.01 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.00 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.83 -0.01 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.68 -0.01 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.55 0.00 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.30 0.00 38 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.09 0.00 38 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.92 0.00 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 0.00 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 0.00 38 0 1 0
TOTAL CALL 859 23,409 +743
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 192 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 422 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 37 4 675 -4
30DEC25 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 957 0
30DEC25 16.50 P 0.05 0.05 0.05 0.04 -0.02 20 29 1,477 +2
30DEC25 17.00 P 0.20 0.25 0.20 0.22 -0.02 20 150 818 +150
30DEC25 17.50 P 0.61 0.61 0.56 0.61 0.00 23 14 971 -4
30DEC25 18.00 P 1.07 1.07 1.07 1.11 +0.03 36 1 1,225 -1
30DEC25 18.50 P 0.00 0.00 0.00 1.58 +0.04 0 0 159 -66
30DEC25 19.00 P 0.00 0.00 0.00 2.11 +0.05 58 0 38 -64
30DEC25 19.50 P 0.00 0.00 0.00 2.66 +0.10 84 0 13 0
30DEC25 20.00 P 0.00 0.00 0.00 3.14 +0.08 89 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.16 +0.10 114 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.12 +0.06 117 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.19 +0.13 159 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.09 +0.04 124 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.20 +0.15 194 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.19 +0.14 205 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.12 +0.07 186 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.13 +0.08 204 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.21 +0.16 251 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 0.01 -0.01 29 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 178 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 0.00 30 0 227 0
29JAN26 15.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 271 0
29JAN26 16.00 P 0.24 0.25 0.24 0.24 -0.02 29 5 593 +5
29JAN26 16.50 P 0.41 0.41 0.41 0.41 -0.01 29 20 450 +20
29JAN26 17.00 P 0.00 0.00 0.00 0.65 -0.01 29 0 368 0
29JAN26 17.50 P 0.90 0.90 0.90 0.96 -0.01 30 1 334 +1
29JAN26 18.00 P 1.31 1.31 1.31 1.33 +0.01 31 1 148 +1
29JAN26 18.50 P 0.00 0.00 0.00 1.74 +0.01 32 0 110 0
29JAN26 19.00 P 0.00 0.00 0.00 2.18 +0.01 33 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 2.67 +0.04 38 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.17 +0.07 42 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.16 +0.06 50 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 5.12 +0.05 52 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.19 +0.13 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.13 +0.08 67 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.20 +0.15 83 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.19 +0.14 88 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.19 +0.14 94 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.21 +0.12 102 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.21 +0.09 108 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 0.06 -0.01 31 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 119 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 172 0
26FEB26 15.50 P 0.00 0.00 0.00 0.31 0.00 31 0 182 0
26FEB26 16.00 P 0.44 0.46 0.44 0.46 0.00 31 45 317 +45
26FEB26 16.50 P 0.65 0.65 0.65 0.64 -0.02 31 15 332 +15
26FEB26 17.00 P 0.00 0.00 0.00 0.90 0.00 31 0 264 0
26FEB26 17.50 P 0.00 0.00 0.00 1.19 -0.01 32 0 296 0
26FEB26 18.00 P 0.00 0.00 0.00 1.54 0.00 32 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 +0.01 33 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.19 -0.12 27 0 29 0
26FEB26 19.50 P 0.00 0.00 0.00 2.77 +0.02 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.23 +0.04 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.23 +0.14 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.26 +0.20 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.20 +0.03 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.20 +0.14 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.19 +0.13 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.19 +0.13 73 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 0.05 +0.01 35 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 +0.01 35 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 0.00 0.00 0.00 0.19 +0.01 35 0 89 0
30MAR26 14.50 P 0.00 0.00 0.00 0.28 +0.01 35 0 99 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 0.00 34 0 370 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 0.71 +0.01 34 0 798 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 +0.02 34 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.18 +0.01 34 750 921 +750
30MAR26 17.50 P 0.00 0.00 0.00 1.46 +0.01 34 0 429 0
30MAR26 18.00 P 0.00 0.00 0.00 1.79 0.00 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.16 +0.01 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.41 -0.04 32 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 2.95 +0.02 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.39 +0.04 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.29 +0.06 40 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.26 +0.04 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.26 +0.05 50 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 +0.03 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.20 +0.13 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.19 +0.13 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.19 +0.13 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.21 +0.12 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.21 +0.09 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 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 0.25 -0.01 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 0.45 -0.01 36 0 43 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.01 35 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 -0.01 35 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 1.09 -0.01 35 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 0.00 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.57 +0.01 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 2.14 +0.01 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 0.00 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.79 0.00 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 0.00 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 +0.04 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.97 +0.07 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.75 +0.04 35 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.57 +0.01 34 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.40 -0.05 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.39 -0.10 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.28 -0.08 29 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.19 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.19 +0.03 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.21 +0.07 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.27 +0.15 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 0.00 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.01 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 0.00 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 0.00 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 -0.01 36 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 -0.01 36 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 0.00 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 0.00 36 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 1.95 0.00 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 0.00 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 -0.01 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.83 -0.01 36 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 0.00 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 +0.01 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.00 +0.13 38 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 +0.03 36 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 +0.16 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 -0.03 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.78 +0.04 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.01 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.47 -0.02 35 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.51 +0.11 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.45 +0.11 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.32 +0.06 37 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.31 +0.09 39 0 0 0
30DEC26 12.00 P 0.50 0.50 0.50 0.53 +0.01 37 3 3 +3
30DEC26 12.50 P 0.00 0.00 0.00 0.66 0.00 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.01 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.01 37 0 4 0
30DEC26 14.00 P 1.06 1.06 1.06 1.12 +0.02 37 1 21 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.32 +0.02 37 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.03 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 +0.03 37 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 +0.03 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 +0.03 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 +0.03 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.03 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 +0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 +0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 0.00 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 0.00 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 +0.02 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 +0.11 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 0.00 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.06 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 +0.04 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.71 +0.04 38 0 0 0
TOTAL PUT 1,039 22,835 +854
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$ 8.61
30DEC25 4.80 C 0.00 0.00 0.00 3.81 +0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.72 +0.12 197 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.36 +0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.12 +0.12 160 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.40 +0.15 158 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.87 +0.11 92 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.62 +0.12 80 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.37 +0.11 68 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.11 +0.11 0 0 3 0
30DEC25 7.75 C 0.00 0.00 0.00 0.86 +0.10 0 0 18 0
30DEC25 8.00 C 0.00 0.00 0.00 0.62 +0.10 33 0 101 0
30DEC25 8.25 C 0.00 0.00 0.00 0.38 +0.09 27 0 79 0
30DEC25 8.50 C 0.26 0.26 0.26 0.18 +0.04 26 15 71 +15
30DEC25 8.75 C 0.07 0.08 0.07 0.06 +0.01 25 31 34 +13
30DEC25 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 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 80 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.88 +0.11 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.40 +0.13 58 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.14 +0.12 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.40 +0.14 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.19 +0.16 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.95 +0.09 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.71 +0.08 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 6 0
29JAN26 8.75 C 0.00 0.00 0.00 0.28 +0.04 30 0 64 0
29JAN26 9.00 C 0.20 0.21 0.20 0.19 +0.03 30 2 52 0
29JAN26 9.25 C 0.00 0.00 0.00 0.13 +0.02 31 0 19 0
29JAN26 9.50 C 0.10 0.10 0.10 0.08 +0.01 31 3 21 +3
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 32 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 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 68 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.89 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.66 +0.12 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.43 +0.16 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.16 +0.14 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.92 +0.09 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.65 +0.11 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.41 +0.10 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.25 +0.14 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 +0.14 35 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.85 +0.10 32 0 50 0
26FEB26 8.25 C 0.74 0.74 0.74 0.66 +0.06 30 15 30 +15
26FEB26 8.50 C 0.00 0.00 0.00 0.52 +0.05 30 0 26 0
26FEB26 8.75 C 0.00 0.00 0.00 0.40 +0.02 30 0 45 0
26FEB26 9.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.23 +0.01 31 0 91 0
26FEB26 9.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 109 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 +0.02 32 0 106 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.86 +0.12 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.16 +0.12 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.91 +0.07 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 +0.12 22 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.43 +0.10 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.21 +0.14 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.96 +0.12 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.73 +0.07 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.52 +0.11 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.31 +0.10 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.13 +0.09 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.95 +0.07 32 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.80 +0.06 32 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 +0.06 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.55 +0.03 33 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.38 +0.03 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 +0.03 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.24 +0.01 33 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 34 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 34 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 33 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 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.81 +0.09 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.68 +0.05 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.46 +0.08 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.25 +0.10 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.94 +0.02 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.75 +0.07 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 +0.08 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.31 +0.06 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.12 +0.09 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 +0.09 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.51 +0.05 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.36 +0.07 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.20 +0.06 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.06 +0.06 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.93 +0.06 35 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 +0.05 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 +0.03 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.52 +0.03 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 +0.03 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 34 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 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.02 +0.06 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.80 +0.07 39 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.58 +0.07 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.40 +0.09 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 +0.07 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 +0.04 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 +0.03 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.63 +0.01 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 +0.06 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.04 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 +0.03 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 +0.05 36 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 +0.05 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.91 +0.05 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 +0.04 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 +0.04 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 +0.03 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 +0.03 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.02 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.09 +0.11 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 +0.10 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.66 +0.08 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 +0.08 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 +0.11 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.15 +0.10 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 +0.10 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 +0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 +0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 +0.09 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 +0.06 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 +0.06 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 +0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 +0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.04 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.04 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.03 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
TOTAL CALL 66 2,696 +46
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 213 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 153 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.03 29 0 154 0
30DEC25 8.50 P 0.00 0.00 0.00 0.07 -0.07 27 0 55 0
30DEC25 8.75 P 0.20 0.20 0.20 0.21 -0.10 29 2 33 0
30DEC25 9.00 P 0.45 0.45 0.45 0.42 -0.11 34 1 44 0
30DEC25 9.25 P 0.61 0.61 0.61 0.66 -0.11 43 1 25 0
30DEC25 9.50 P 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.39 -0.15 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.42 -0.10 119 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.40 -0.17 128 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.89 -0.14 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.39 -0.18 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.92 -0.13 191 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 91 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 32 0 138 0
29JAN26 8.00 P 0.10 0.10 0.10 0.11 -0.02 32 2 115 +2
29JAN26 8.25 P 0.16 0.16 0.16 0.18 -0.02 32 1 63 +1
29JAN26 8.50 P 0.26 0.26 0.26 0.28 -0.05 31 1 42 0
29JAN26 8.75 P 0.00 0.00 0.00 0.39 -0.09 30 0 21 0
29JAN26 9.00 P 0.00 0.00 0.00 0.58 -0.06 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.76 -0.09 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.97 -0.10 34 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.20 -0.08 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.41 -0.14 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.94 -0.12 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.46 -0.07 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.89 -0.18 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.41 -0.16 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.96 -0.09 83 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.42 -0.15 78 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.92 -0.13 83 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 80 0
26FEB26 7.75 P 0.13 0.13 0.13 0.13 -0.03 32 22 89 +15
26FEB26 8.00 P 0.19 0.19 0.19 0.20 -0.03 32 15 18 +15
26FEB26 8.25 P 0.27 0.27 0.27 0.28 -0.05 32 15 16 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.40 -0.05 33 0 44 0
26FEB26 8.75 P 0.00 0.00 0.00 0.53 -0.06 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.68 -0.07 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.84 -0.09 32 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.25 -0.11 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.48 -0.07 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.94 -0.12 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.46 -0.07 47 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.97 -0.10 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.41 -0.16 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.96 -0.09 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.47 -0.10 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.92 -0.13 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.03 34 0 6 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 -0.05 34 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.53 -0.05 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.06 34 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 -0.06 35 0 14 0
30MAR26 9.25 P 0.00 0.00 0.00 0.98 -0.07 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.16 -0.09 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.33 -0.12 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.56 -0.10 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.01 -0.10 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.48 -0.05 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.97 -0.10 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.41 -0.16 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.96 -0.09 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.47 -0.10 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.92 -0.13 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.02 34 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 -0.04 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.04 34 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 -0.07 33 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 -0.06 33 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 -0.07 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 -0.07 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 -0.08 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.43 -0.07 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 -0.07 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 -0.02 34 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.22 -0.04 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 -0.02 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 -0.06 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 -0.06 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.98 -0.07 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.47 -0.10 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.02 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.03 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.03 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.03 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.05 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.06 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.05 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.06 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.06 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.07 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.08 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.06 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 -0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 -0.08 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 -0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 -0.17 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 -0.09 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 -0.09 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.63 -0.09 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.10 -0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.60 -0.07 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.03 37 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.05 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.05 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.06 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.07 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 -0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 -0.11 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 -0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 -0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.37 -0.10 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 -0.12 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.22 -0.15 38 0 0 0
TOTAL PUT 60 3,083 +34
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$ 17.04
30DEC25 7.26 C 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.63 -0.06 254 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 9.46 -0.07 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 9.31 -0.06 241 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 9.14 -0.07 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.99 -0.05 228 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.58 -0.06 213 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 8.18 -0.09 199 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.78 -0.06 186 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 7.37 -0.06 173 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.97 -0.06 161 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 6.57 -0.06 149 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 6.16 -0.06 137 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.77 -0.05 148 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 5.36 -0.06 116 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.96 -0.05 125 0 8 0
30DEC25 12.50 C 0.00 0.00 0.00 4.55 -0.07 96 0 1 0
30DEC25 12.90 C 0.00 0.00 0.00 4.15 -0.06 86 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.74 -0.06 77 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 3.34 -0.06 68 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.94 -0.09 59 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 2.60 -0.06 91 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 2.13 -0.06 42 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 1.73 -0.06 34 0 273 0
30MAR26 7.58 C 0.00 0.00 0.00 9.53 -0.07 63 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.32 -0.12 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.21 -0.03 57 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.01 -0.11 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.23 -0.04 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.44 -0.05 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.69 -0.05 51 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.23 -0.05 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.84 -0.11 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.44 -0.06 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.72 +0.02 39 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.34 +0.06 38 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.97 +0.01 37 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.55 -0.06 32 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.20 -0.11 32 0 62 0
TOTAL CALL 0 417 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 245 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 -0.01 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 0.00 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.18 -0.01 34 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$ 56.05
30DEC25 12.50 C 0.00 0.00 0.00 43.56 -0.10 379 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 43.06 -0.10 366 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 42.56 -0.10 355 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 42.06 -0.10 343 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 41.70 +0.04 519 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 41.11 -0.28 440 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 40.71 +0.05 500 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 40.06 -0.10 299 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 39.56 -0.10 289 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 39.21 +0.05 465 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 38.64 -0.21 414 0 35 0
30DEC25 18.00 C 0.00 0.00 0.00 38.21 +0.05 444 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 37.71 +0.05 434 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 37.06 -0.10 216 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 36.81 -0.04 451 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 36.05 -0.11 0 0 45 0
30DEC25 21.00 C 0.00 0.00 0.00 35.26 -0.26 406 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 34.31 -0.33 403 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 33.06 -0.20 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 32.29 +0.11 363 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 31.06 -0.14 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.07 -0.58 210 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 29.15 -0.19 271 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 28.14 -0.03 254 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 27.07 -0.41 177 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 26.19 -0.03 249 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 25.14 -0.40 219 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 24.07 -0.10 147 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 23.08 -0.09 159 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 22.73 +0.56 290 0 359 0
30DEC25 35.00 C 0.00 0.00 0.00 21.15 -0.43 181 0 420 0
30DEC25 36.00 C 0.00 0.00 0.00 20.67 +0.50 256 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 19.07 -0.10 98 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 18.28 +0.04 181 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 17.06 -0.12 0 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 16.13 -0.04 129 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 15.07 -0.56 0 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 14.06 -0.37 0 0 103 0
30DEC25 43.00 C 0.00 0.00 0.00 13.23 -0.34 124 0 140 0
30DEC25 44.00 C 0.00 0.00 0.00 12.07 -0.18 0 0 101 0
30DEC25 45.00 C 12.05 12.71 12.05 11.07 -0.11 0 2 116 0
30DEC25 46.00 C 0.00 0.00 0.00 10.14 -0.04 83 0 93 0
30DEC25 47.00 C 0.00 0.00 0.00 9.08 -0.10 53 0 138 0
30DEC25 48.00 C 0.00 0.00 0.00 8.15 -0.04 69 0 502 0
30DEC25 49.00 C 7.16 7.16 7.16 7.17 +0.01 64 10 1,082 0
30DEC25 50.00 C 8.18 8.18 8.18 6.06 -0.28 0 5 902 -3
30DEC25 52.50 C 4.80 5.27 4.80 3.83 -0.25 48 6 444 -1
30DEC25 55.00 C 2.80 3.80 2.00 1.98 -0.24 48 188 2,185 -13
30DEC25 57.50 C 1.20 2.00 0.78 0.77 -0.22 46 117 1,756 +40
30DEC25 60.00 C 0.46 0.93 0.28 0.22 -0.13 46 1,595 1,875 -173
30DEC25 62.50 C 0.35 0.35 0.15 0.05 -0.05 46 83 918 -54
30DEC25 65.00 C 0.17 0.17 0.05 0.01 -0.02 47 30 533 -15
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 393 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 515 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 25.14 -0.40 0 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 24.15 -0.11 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 23.37 +0.10 97 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 22.73 +0.45 114 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 21.41 -0.17 90 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 20.67 +0.36 100 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 19.45 +0.12 83 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 18.76 +0.34 94 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 17.19 -0.30 48 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 16.24 -0.52 53 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 15.29 -0.34 55 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 14.30 -0.54 52 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 13.94 -0.17 75 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 12.78 -0.12 65 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 11.57 -0.76 54 0 145 0
29JAN26 46.00 C 0.00 0.00 0.00 11.26 +0.14 69 0 247 0
29JAN26 47.00 C 0.00 0.00 0.00 9.85 -0.27 54 0 624 0
29JAN26 48.00 C 11.00 11.00 11.00 9.06 -0.80 54 3 855 -3
29JAN26 49.00 C 0.00 0.00 0.00 8.40 -0.69 57 0 1,212 0
29JAN26 50.00 C 9.23 9.42 9.23 7.65 -0.24 56 2 1,065 0
29JAN26 52.50 C 6.64 6.64 6.35 6.10 -0.23 58 8 395 0
29JAN26 55.00 C 5.40 5.50 5.33 4.80 -0.29 59 11 1,255 +1
29JAN26 57.50 C 4.75 4.75 3.90 3.84 -0.20 62 15 1,748 -13
29JAN26 60.00 C 3.38 3.66 3.00 2.88 -0.27 62 43 659 +36
29JAN26 62.50 C 3.20 3.20 2.63 2.13 -0.24 62 9 265 0
29JAN26 65.00 C 2.21 2.72 2.00 1.54 -0.22 61 32 205 +9
29JAN26 67.50 C 2.12 2.12 2.06 1.10 -0.19 61 27 175 +27
29JAN26 70.00 C 1.59 1.78 1.59 0.78 -0.15 61 8 252 0
29JAN26 72.50 C 0.00 0.00 0.00 0.54 -0.13 61 0 982 0
29JAN26 75.00 C 0.75 0.75 0.75 0.37 -0.10 61 1 103 0
29JAN26 77.50 C 0.90 1.00 0.67 0.25 -0.08 61 63 138 +10
29JAN26 80.00 C 0.00 0.00 0.00 0.17 -0.06 61 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 0.12 -0.04 61 0 266 0
29JAN26 85.00 C 0.55 0.55 0.47 0.08 -0.03 61 17 55 0
26FEB26 38.00 C 0.00 0.00 0.00 18.76 -0.31 68 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 17.34 -0.66 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.15 +0.26 71 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 16.01 +0.05 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.86 -0.32 56 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 14.49 +0.23 66 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 13.21 -0.30 57 0 0 0
26FEB26 45.00 C 12.38 12.38 12.38 12.32 -0.37 55 3 6 -3
26FEB26 46.00 C 0.00 0.00 0.00 11.59 -0.50 56 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 10.89 -0.19 57 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 10.22 -0.19 57 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 9.57 -0.19 58 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 8.95 -0.20 58 0 2,077 0
26FEB26 52.50 C 0.00 0.00 0.00 7.52 -0.20 59 0 190 0
26FEB26 55.00 C 0.00 0.00 0.00 6.35 -0.15 61 0 1,394 0
26FEB26 57.50 C 6.18 6.18 6.18 5.37 -0.25 62 15 1,715 +15
26FEB26 60.00 C 0.00 0.00 0.00 4.51 -0.20 63 0 1,823 0
26FEB26 62.50 C 4.56 4.56 4.56 3.67 -0.20 63 80 1,004 +65
26FEB26 65.00 C 4.05 4.05 4.05 2.97 -0.18 63 15 688 0
26FEB26 67.50 C 0.00 0.00 0.00 2.39 -0.16 63 0 231 0
26FEB26 70.00 C 0.00 0.00 0.00 1.91 -0.15 63 0 520 0
26FEB26 72.50 C 0.00 0.00 0.00 1.52 -0.13 63 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 1.20 -0.12 62 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.92 -0.13 62 0 138 0
26FEB26 80.00 C 0.00 0.00 0.00 0.75 -0.09 62 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.57 -0.09 62 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.44 -0.07 62 0 67 0
30MAR26 12.50 C 0.00 0.00 0.00 43.65 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 43.16 -0.10 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 42.66 -0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 42.17 -0.10 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 41.70 -0.07 105 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 41.39 0.00 136 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 40.71 -0.07 101 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 40.18 -0.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 39.69 -0.10 77 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 39.35 -0.06 118 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 38.91 +0.06 121 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 38.21 -0.09 80 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.71 -0.10 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 37.33 -0.10 103 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 36.81 -0.04 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.22 -0.10 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.35 -0.17 94 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 34.31 -0.33 84 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.25 -0.11 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.29 -0.08 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.43 -0.10 83 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 30.46 -0.19 81 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 29.33 -0.11 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.51 -0.09 76 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 27.57 -0.06 76 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 26.56 -0.10 71 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 25.49 -0.11 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.64 -0.09 68 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 23.79 +0.07 70 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 22.73 -0.15 65 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 21.89 -0.25 66 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 20.90 +0.26 63 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 19.77 -0.23 56 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 19.26 0.00 65 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 18.39 +0.01 64 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 17.78 +0.30 68 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 16.80 +0.01 64 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.70 -0.27 59 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.34 +0.34 65 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.29 +0.08 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.64 -0.06 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.06 +0.20 63 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.11 -0.11 60 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 11.47 -0.52 60 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.88 -0.13 60 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 10.31 -0.37 61 0 1,414 0
30MAR26 52.50 C 0.00 0.00 0.00 8.98 -0.19 61 0 885 0
30MAR26 55.00 C 0.00 0.00 0.00 7.89 -0.21 63 0 391 0
30MAR26 57.50 C 8.10 8.19 7.56 6.98 -0.14 64 33 742 0
30MAR26 60.00 C 0.00 0.00 0.00 6.15 -0.14 65 0 429 0
30MAR26 62.50 C 6.28 6.28 6.15 5.28 -0.13 65 20 639 +15
30MAR26 65.00 C 0.00 0.00 0.00 4.52 -0.12 65 0 90 0
30MAR26 67.50 C 0.00 0.00 0.00 3.86 -0.11 65 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 3.29 -0.10 65 0 96 0
30MAR26 72.50 C 4.04 4.04 4.04 2.79 -0.10 65 10 32 -10
30MAR26 75.00 C 3.66 3.78 3.66 2.37 -0.09 65 19 100 +1
30MAR26 77.50 C 3.41 3.41 3.41 2.00 -0.09 65 7 111 -7
30MAR26 80.00 C 0.00 0.00 0.00 1.70 -0.07 65 0 515 0
30MAR26 82.50 C 0.00 0.00 0.00 1.43 -0.07 64 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 1.17 -0.10 64 0 96 0
29JUN26 14.00 C 0.00 0.00 0.00 42.27 -0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.78 -0.10 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.39 0.00 87 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.80 -0.10 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.31 -0.10 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.82 -0.10 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.35 -0.09 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 38.91 -0.04 75 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.36 -0.10 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.87 -0.10 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.60 +0.11 84 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 36.90 -0.10 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.63 -0.01 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.66 +0.10 78 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 34.70 +0.06 76 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 33.73 +0.08 73 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 32.76 +0.05 71 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 31.81 +0.04 69 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 30.85 0.00 67 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 29.90 -0.03 65 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 28.84 -0.10 60 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 27.89 -0.13 58 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 26.97 -0.07 58 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 26.07 -0.08 58 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 25.17 +0.01 57 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 24.42 -0.02 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.69 +0.21 61 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 22.58 +0.03 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.80 -0.55 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.00 -0.60 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.32 +0.07 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.70 +0.20 59 0 43 0
29JUN26 40.00 C 19.65 19.70 19.20 18.82 -0.02 58 21 48 -18
29JUN26 41.00 C 0.00 0.00 0.00 18.07 -0.11 57 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 17.40 -0.11 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 16.79 -0.08 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 16.17 -0.11 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 15.71 +0.02 60 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 14.99 -0.11 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.69 +0.17 62 0 5 0
29JUN26 48.00 C 14.00 14.00 14.00 13.90 -0.10 60 1 6 +1
29JUN26 49.00 C 0.00 0.00 0.00 13.38 -0.11 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.03 +0.06 61 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 11.66 -0.11 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 10.66 -0.13 61 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 9.93 -0.01 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.05 -0.18 64 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 8.29 -0.09 65 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 7.50 -0.10 64 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 6.73 -0.09 64 0 135 0
29JUN26 70.00 C 0.00 0.00 0.00 6.11 -0.09 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 5.49 -0.09 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.96 -0.07 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.48 -0.08 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.01 -0.08 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.63 -0.07 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 3.29 -0.06 64 0 59 0
29SEP26 21.00 C 0.00 0.00 0.00 35.72 -0.11 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.81 -0.11 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.90 -0.12 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.02 -0.11 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.90 -0.34 55 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 31.26 -0.12 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.42 -0.13 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.58 -0.13 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.75 -0.12 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.47 -0.20 54 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 27.16 -0.14 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.38 -0.13 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.62 -0.14 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.89 -0.14 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.46 -0.20 55 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 22.73 -0.31 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 22.07 -0.15 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.42 -0.15 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.78 -0.15 56 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 20.13 -0.15 57 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 19.56 -0.13 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.96 -0.15 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.39 -0.15 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.82 -0.15 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.28 -0.11 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.76 -0.13 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.27 -0.12 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.74 -0.35 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.25 -0.62 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.74 -0.16 59 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 13.78 -0.15 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.05 -0.11 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.05 -0.08 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 11.37 -0.09 63 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 10.51 -0.17 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 9.76 -0.16 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 9.01 -0.16 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 8.28 -0.15 63 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.69 -0.16 63 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 7.11 -0.15 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.52 -0.16 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 6.07 -0.13 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.62 -0.14 63 0 0 0
29SEP26 85.00 C 7.20 7.20 7.20 5.18 -0.14 63 20 222 +20
30DEC26 38.00 C 0.00 0.00 0.00 23.33 -0.06 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.72 -0.05 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.14 -0.05 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.57 +0.59 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.43 +0.02 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 20.42 +0.50 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.87 -0.04 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.38 -0.03 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.88 -0.03 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.38 -0.03 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.88 -0.03 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.38 -0.03 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.57 -0.38 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.87 -0.02 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.67 -0.09 61 0 0 0
30DEC26 57.50 C 14.20 14.20 14.20 13.87 +0.07 61 2 2 0
30DEC26 60.00 C 0.00 0.00 0.00 13.09 -0.10 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.33 -0.18 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.72 0.00 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.00 0.00 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.29 0.00 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.61 +0.01 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.05 0.00 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 8.50 +0.01 63 0 0 0
TOTAL CALL 2,521 56,505 -73
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 408 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 398 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 360 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 351 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 343 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 335 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 327 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 319 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 312 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 304 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 297 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 290 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 277 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 265 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 253 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 241 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 230 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 219 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 209 0 13 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 199 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 190 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 181 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 164 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 155 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 300 0
30DEC25 42.00 P 0.03 0.03 0.03 0.01 0.00 89 20 375 -20
30DEC25 43.00 P 0.03 0.03 0.03 0.01 0.00 82 10 423 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 352 0
30DEC25 45.00 P 0.04 0.04 0.03 0.01 0.00 69 6 867 -1
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 303 0
30DEC25 47.00 P 0.04 0.04 0.04 0.01 0.00 57 5 444 -5
30DEC25 48.00 P 0.04 0.08 0.04 0.01 -0.01 51 11 674 -10
30DEC25 49.00 P 0.05 0.05 0.05 0.02 -0.01 49 2 596 0
30DEC25 50.00 P 0.05 0.06 0.05 0.04 -0.03 48 6 1,658 -6
30DEC25 52.50 P 0.20 0.20 0.10 0.21 -0.10 45 452 835 +224
30DEC25 55.00 P 0.88 0.88 0.49 0.82 -0.14 45 185 943 +44
30DEC25 57.50 P 1.93 1.93 1.93 2.13 -0.17 44 1 468 0
30DEC25 60.00 P 2.74 2.74 2.74 4.17 -0.05 47 14 445 -14
30DEC25 62.50 P 0.00 0.00 0.00 6.48 -0.11 46 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 9.19 +0.33 84 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 11.49 +0.13 74 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 13.95 +0.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.45 -0.27 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.95 +0.10 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.45 +0.10 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.95 +0.10 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.45 +0.10 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.95 +0.10 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 43 0
29JAN26 36.00 P 0.11 0.11 0.11 0.03 -0.01 61 8 82 -8
29JAN26 37.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.10 -0.03 61 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.14 -0.03 61 0 211 0
29JAN26 41.00 P 0.00 0.00 0.00 0.20 -0.04 61 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.27 -0.04 61 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 0.35 -0.05 61 0 1,074 0
29JAN26 44.00 P 0.00 0.00 0.00 0.44 -0.07 60 0 1,416 0
29JAN26 45.00 P 0.48 0.51 0.48 0.57 -0.09 60 45 431 0
29JAN26 46.00 P 0.59 0.70 0.59 0.72 -0.10 60 62 332 +11
29JAN26 47.00 P 0.76 0.76 0.76 0.90 -0.12 60 15 875 0
29JAN26 48.00 P 0.90 0.93 0.90 1.10 -0.13 60 32 862 0
29JAN26 49.00 P 0.00 0.00 0.00 1.36 -0.13 60 0 1,172 0
29JAN26 50.00 P 1.12 1.50 1.12 1.62 -0.15 60 190 1,449 +90
29JAN26 52.50 P 2.06 2.30 1.90 2.48 -0.16 59 306 553 +223
29JAN26 55.00 P 3.30 3.30 3.30 3.58 -0.15 59 16 1,202 +10
29JAN26 57.50 P 4.77 4.77 4.49 5.09 -0.06 62 29 1,882 +29
29JAN26 60.00 P 6.39 6.61 6.39 6.75 -0.11 63 30 812 +30
29JAN26 62.50 P 7.48 7.98 7.48 8.60 -0.03 64 46 502 +16
29JAN26 65.00 P 0.00 0.00 0.00 10.59 -0.11 66 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 12.73 -0.08 68 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.99 -0.01 71 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 16.77 -0.05 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.64 +0.64 76 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.03 -0.14 78 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.48 +0.01 82 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.68 +0.28 76 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.28 +0.04 85 0 0 0
26FEB26 38.00 P 0.21 0.21 0.21 0.36 -0.01 63 2 108 +2
26FEB26 39.00 P 0.40 0.40 0.40 0.42 -0.04 62 30 23 -30
26FEB26 40.00 P 0.00 0.00 0.00 0.53 -0.05 61 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 0.65 -0.05 61 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.80 -0.06 61 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.96 -0.06 61 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 1.16 -0.07 61 0 151 0
26FEB26 45.00 P 1.09 1.09 1.07 1.37 -0.07 61 500 592 +430
26FEB26 46.00 P 0.00 0.00 0.00 1.61 -0.08 61 0 356 0
26FEB26 47.00 P 0.00 0.00 0.00 1.87 -0.09 61 0 811 0
26FEB26 48.00 P 1.68 1.68 1.68 2.15 -0.09 61 36 825 -20
26FEB26 49.00 P 0.00 0.00 0.00 2.49 -0.09 61 0 364 0
26FEB26 50.00 P 0.00 0.00 0.00 2.82 -0.10 61 0 340 0
26FEB26 52.50 P 0.00 0.00 0.00 3.82 -0.10 61 0 212 0
26FEB26 55.00 P 0.00 0.00 0.00 5.00 -0.10 60 0 890 0
26FEB26 57.50 P 6.18 6.18 6.18 6.48 -0.06 62 15 1,673 +15
26FEB26 60.00 P 7.81 7.81 7.30 8.17 +0.02 63 45 1,300 0
26FEB26 62.50 P 9.58 9.87 9.02 10.00 +0.01 65 90 1,336 +90
26FEB26 65.00 P 11.05 11.29 10.84 11.88 -0.07 66 60 400 0
26FEB26 67.50 P 0.00 0.00 0.00 13.88 -0.06 67 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 15.97 +0.12 68 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 18.15 -0.03 69 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 20.43 +0.20 72 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.66 +0.05 72 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.13 +0.36 76 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 27.37 +0.16 76 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.87 +0.42 80 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 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 95 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 88 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 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 73 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 0.00 63 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 65 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 65 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 0.00 65 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 0.00 65 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 0.00 65 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 -0.01 64 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.25 -0.01 64 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.31 -0.01 64 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.37 -0.02 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.46 -0.01 64 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.56 -0.02 63 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.68 -0.02 63 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.81 -0.03 63 0 51 0
30MAR26 39.00 P 0.00 0.00 0.00 0.98 -0.02 63 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.14 -0.02 63 0 1,032 0
30MAR26 41.00 P 0.00 0.00 0.00 1.34 -0.07 63 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 1.61 +0.03 64 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 1.83 +0.03 64 0 229 0
30MAR26 44.00 P 0.00 0.00 0.00 2.05 -0.03 63 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 2.33 -0.03 63 0 139 0
30MAR26 46.00 P 2.09 2.09 2.09 2.61 -0.03 63 10 94 0
30MAR26 47.00 P 0.00 0.00 0.00 2.96 -0.03 63 0 135 0
30MAR26 48.00 P 0.00 0.00 0.00 3.30 -0.04 63 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 3.65 -0.04 63 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 4.06 -0.04 63 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 5.12 -0.04 62 0 32 0
30MAR26 55.00 P 0.00 0.00 0.00 6.38 -0.02 62 0 98 0
30MAR26 57.50 P 0.00 0.00 0.00 7.93 -0.03 64 0 57 0
30MAR26 60.00 P 0.00 0.00 0.00 9.64 +0.01 65 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 11.41 -0.02 66 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 13.27 -0.01 67 0 58 0
30MAR26 67.50 P 0.00 0.00 0.00 15.17 -0.01 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.18 0.00 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.25 +0.01 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.41 +0.02 71 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 23.61 +0.02 72 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.77 +0.07 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.21 +0.04 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.57 +0.05 77 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 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 62 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 0.00 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 60 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 0.00 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 0.00 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 0.00 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 -0.01 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 0.00 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 0.00 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.54 -0.01 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.65 -0.01 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 -0.01 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 -0.01 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.07 -0.01 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.25 -0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.43 -0.01 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.64 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.87 -0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.11 -0.01 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.28 -0.08 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.57 -0.09 62 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.87 -0.09 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.16 -0.01 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.48 -0.01 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.84 -0.01 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.21 0.00 62 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 4.57 -0.01 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.96 0.00 62 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.40 0.00 62 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 5.84 0.00 62 0 160 0
29JUN26 50.00 P 0.00 0.00 0.00 6.28 0.00 62 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 0.00 61 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 8.84 -0.09 62 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 10.42 -0.10 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.11 -0.11 64 0 15 0
29JUN26 62.50 P 13.02 13.02 13.02 13.91 -0.10 65 15 24 +15
29JUN26 65.00 P 14.86 14.86 14.86 15.78 -0.01 66 15 30 +15
29JUN26 67.50 P 16.76 16.76 16.76 17.60 +0.02 66 15 15 +15
29JUN26 70.00 P 0.00 0.00 0.00 19.54 +0.03 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.48 +0.02 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.51 +0.04 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.60 +0.03 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.70 +0.03 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.90 +0.05 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.12 +0.05 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.02 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.02 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 -0.02 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.02 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 -0.02 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.02 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.07 -0.02 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.25 -0.03 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.03 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 -0.03 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.85 -0.04 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.10 -0.04 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.28 -0.11 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.59 +0.03 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.81 -0.05 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.11 -0.15 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.42 -0.04 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.72 -0.05 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 4.08 -0.05 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.45 -0.05 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.83 -0.05 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.20 -0.06 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.58 -0.06 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 6.03 -0.06 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.48 -0.06 61 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 6.93 -0.06 61 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 7.39 -0.06 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.84 -0.06 60 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 9.22 -0.10 61 0 151 0
29SEP26 55.00 P 10.32 10.32 10.32 10.74 -0.10 62 8 8 +8
29SEP26 57.50 P 0.00 0.00 0.00 12.35 -0.03 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.05 -0.05 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.84 -0.05 64 0 0 0
29SEP26 65.00 P 16.84 17.05 16.84 17.65 -0.05 65 16 15 +15
29SEP26 67.50 P 18.72 18.72 18.72 19.44 -0.06 65 15 15 +15
29SEP26 70.00 P 0.00 0.00 0.00 21.27 -0.04 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.23 -0.04 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.19 -0.05 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.17 -0.04 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.27 -0.03 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.38 -0.03 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.50 -0.03 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.18 +0.05 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.54 +0.05 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.79 +0.05 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.18 +0.06 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.56 -0.12 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.95 -0.13 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.37 -0.13 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.83 +0.06 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.29 +0.06 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.75 +0.06 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.22 +0.07 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.68 +0.05 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.22 +0.03 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.68 +0.03 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.23 -0.01 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.86 +0.05 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 0.00 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.31 +0.02 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.15 +0.07 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.00 +0.72 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.82 +0.11 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 24.69 +0.11 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.67 +0.12 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.65 +0.11 65 0 0 0
TOTAL PUT 2,363 42,746 +1,183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.98
30DEC25 17.00 C 0.00 0.00 0.00 21.99 -0.20 201 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.49 -0.20 190 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.99 -0.20 179 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.49 -0.20 167 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.99 -0.20 148 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.49 -0.20 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.09 -0.29 270 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.99 -0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.09 -0.09 235 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.99 -0.20 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.99 -0.20 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.99 -0.21 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.31 +0.13 222 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.09 -0.11 159 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.09 -0.11 146 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.10 -0.10 135 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.00 -0.18 77 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.19 -0.01 125 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.10 -0.10 96 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 6.00 -0.20 49 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 5.08 -0.11 68 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 4.02 -0.18 43 0 117 0
30DEC25 36.00 C 0.00 0.00 0.00 3.09 -0.13 46 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 2.01 -0.17 21 0 83 0
30DEC25 38.00 C 0.00 0.00 0.00 1.10 -0.16 21 0 727 0
30DEC25 39.00 C 0.27 0.46 0.26 0.40 -0.14 20 71 763 +20
30DEC25 40.00 C 0.15 0.15 0.10 0.09 -0.07 20 54 414 +39
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 1,023 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,499 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.05 -0.21 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.06 -0.20 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.31 +0.05 86 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.09 -0.18 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.09 -0.18 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.10 -0.17 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.07 -0.21 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 8.19 -0.09 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.30 0.00 47 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.22 -0.09 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.15 -0.20 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.33 -0.23 31 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 3.45 -0.13 29 0 27 0
29JAN26 37.00 C 2.89 2.89 2.89 2.63 -0.10 27 15 55 -15
29JAN26 38.00 C 0.00 0.00 0.00 1.91 -0.15 26 0 327 0
29JAN26 39.00 C 1.50 1.50 1.36 1.36 -0.14 26 30 505 +30
29JAN26 40.00 C 0.00 0.00 0.00 0.94 -0.10 27 0 203 0
29JAN26 41.00 C 0.69 0.69 0.69 0.63 -0.09 27 15 355 0
29JAN26 42.00 C 0.40 0.46 0.40 0.39 -0.07 27 39 263 -7
29JAN26 43.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 285 0
29JAN26 44.00 C 0.20 0.20 0.19 0.14 -0.03 27 12 190 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 276 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 117 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 529 0
29JAN26 48.00 C 0.05 0.05 0.05 0.01 -0.01 27 40 231 +40
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.31 -0.02 61 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.13 -0.20 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.14 -0.20 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.15 -0.20 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.16 -0.21 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.19 -0.20 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.30 -0.13 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.49 -0.09 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.57 -0.05 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.65 -0.14 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.86 -0.06 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.16 -0.20 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.44 -0.14 27 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 1.94 -0.13 28 0 98 0
26FEB26 40.00 C 0.00 0.00 0.00 1.51 -0.11 28 0 301 0
26FEB26 41.00 C 0.00 0.00 0.00 1.15 -0.11 28 0 182 0
26FEB26 42.00 C 0.00 0.00 0.00 0.85 -0.10 28 0 334 0
26FEB26 43.00 C 0.00 0.00 0.00 0.61 -0.09 28 0 71 0
26FEB26 44.00 C 0.00 0.00 0.00 0.44 -0.06 28 0 79 0
26FEB26 45.00 C 0.40 0.40 0.40 0.30 -0.06 28 15 73 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 20 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.12 -0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.63 -0.20 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.13 -0.20 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.63 -0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.14 -0.20 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.64 -0.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.15 -0.23 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.15 -0.21 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.16 -0.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.17 -0.20 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.18 -0.20 29 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 14.19 -0.20 30 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 13.31 -0.09 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.13 -0.62 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.41 -0.19 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.51 +0.06 43 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.42 -0.37 35 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.19 -0.36 0 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.68 -0.21 36 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.78 -0.21 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.80 -0.33 30 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 5.05 -0.08 30 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 4.39 -0.19 31 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.72 -0.02 31 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.97 -0.14 28 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.47 -0.13 29 0 35 0
30MAR26 40.00 C 2.07 2.07 2.07 2.04 -0.10 29 6 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.67 -0.09 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.37 -0.08 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.09 -0.09 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.85 -0.09 29 0 187 0
30MAR26 45.00 C 0.74 0.74 0.74 0.66 -0.07 29 15 215 0
30MAR26 46.00 C 0.65 0.65 0.65 0.51 -0.06 29 1 428 0
30MAR26 47.00 C 0.54 0.54 0.54 0.39 -0.05 29 1 228 -1
30MAR26 48.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 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 19.24 -0.20 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.25 -0.20 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.26 -0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.28 -0.20 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.30 -0.20 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.32 -0.20 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.36 -0.20 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.40 -0.35 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.58 -0.11 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.63 -0.09 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.94 +0.15 37 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.87 -0.14 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.00 -0.14 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.28 -0.31 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.49 -0.33 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.82 -0.09 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.17 -0.09 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.65 -0.05 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.03 -0.21 31 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.46 -0.11 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.04 -0.08 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.63 -0.11 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.30 -0.09 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.02 -0.06 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.73 -0.09 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 -0.08 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.26 -0.07 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.08 -0.06 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.91 -0.05 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.77 -0.05 31 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 -0.05 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.34 -0.20 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.39 -0.20 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.46 -0.19 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.55 -0.20 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.67 -0.19 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.81 -0.19 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.00 -0.18 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.22 -0.16 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.47 -0.17 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.77 -0.16 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.10 -0.16 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.49 -0.14 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.90 -0.14 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.36 -0.13 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.84 -0.20 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.29 -0.11 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.85 -0.10 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.46 -0.09 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.14 -0.07 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.84 -0.02 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 -0.02 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 -0.02 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.06 -0.01 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 -0.02 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.67 -0.02 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 -0.01 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.29 -0.07 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 -0.04 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 -0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.02 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.63 -0.18 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.78 -0.17 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.95 -0.16 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.16 -0.16 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.40 -0.14 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.68 -0.14 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.98 -0.13 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.33 -0.13 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 -0.11 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.12 -0.11 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.54 -0.11 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.04 -0.09 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.54 -0.09 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.06 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 -0.07 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.13 -0.06 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.79 -0.05 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.45 -0.05 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.03 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 -0.04 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 0.00 31 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 2.46 +0.02 31 0 28 0
30DEC26 48.00 C 2.13 2.13 2.13 2.23 +0.05 31 10 32 +10
30DEC26 49.00 C 0.00 0.00 0.00 2.00 -0.03 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.82 -0.02 31 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 1.41 -0.02 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.01 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
TOTAL CALL 324 23,512 +131
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 215 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 208 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 184 0
30DEC25 36.00 P 0.03 0.03 0.03 0.01 0.00 30 10 261 -10
30DEC25 37.00 P 0.02 0.02 0.02 0.01 0.00 21 2 606 -2
30DEC25 38.00 P 0.16 0.18 0.09 0.08 0.00 20 36 625 -6
30DEC25 39.00 P 0.29 0.35 0.27 0.39 +0.02 19 45 1,440 -32
30DEC25 40.00 P 1.40 1.40 1.40 1.11 +0.12 21 10 216 0
30DEC25 41.00 P 0.00 0.00 0.00 2.02 +0.13 0 0 122 0
30DEC25 42.00 P 0.00 0.00 0.00 3.11 +0.29 44 0 40 0
30DEC25 43.00 P 0.00 0.00 0.00 4.02 +0.20 0 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 5.17 +0.35 71 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 6.02 +0.20 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.02 +0.20 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.02 +0.20 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 10.02 +0.20 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.02 +0.20 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.52 +0.20 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.02 +0.20 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.52 +0.20 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.02 +0.20 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.52 +0.20 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 27 0 79 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 0.00 27 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 0.00 27 0 182 0
29JAN26 35.00 P 0.21 0.21 0.21 0.15 +0.01 27 1 367 0
29JAN26 36.00 P 0.27 0.29 0.25 0.29 +0.02 27 56 746 +25
29JAN26 37.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 856 0
29JAN26 38.00 P 1.00 1.00 0.82 0.81 +0.01 26 30 783 0
29JAN26 39.00 P 1.24 1.24 1.24 1.28 +0.07 27 4 246 0
29JAN26 40.00 P 1.82 1.82 1.82 1.83 +0.13 26 1 61 +1
29JAN26 41.00 P 0.00 0.00 0.00 2.55 +0.08 27 0 46 0
29JAN26 42.00 P 0.00 0.00 0.00 3.32 +0.10 27 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.28 +0.25 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.17 +0.23 31 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 6.03 +0.19 26 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.02 +0.20 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.02 +0.20 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.02 +0.20 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.02 +0.20 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.52 +0.20 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.02 +0.20 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.52 +0.20 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.02 +0.20 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.52 +0.20 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 35 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 29 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 0.00 28 0 60 0
26FEB26 33.00 P 0.00 0.00 0.00 0.14 0.00 28 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 18 0
26FEB26 35.00 P 0.40 0.40 0.39 0.41 +0.01 28 13 193 -3
26FEB26 36.00 P 0.60 0.60 0.57 0.60 +0.01 27 3 51 +3
26FEB26 37.00 P 0.00 0.00 0.00 0.90 +0.02 28 0 123 0
26FEB26 38.00 P 0.00 0.00 0.00 1.28 +0.03 28 0 281 0
26FEB26 39.00 P 0.00 0.00 0.00 1.74 +0.04 28 0 95 0
26FEB26 40.00 P 2.10 2.10 2.10 2.31 +0.06 28 15 63 +15
26FEB26 41.00 P 0.00 0.00 0.00 2.97 +0.07 28 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 3.65 +0.05 28 0 0 0
26FEB26 43.00 P 4.40 4.40 4.40 4.44 0.00 28 3 11 -3
26FEB26 44.00 P 0.00 0.00 0.00 5.28 +0.08 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.17 +0.10 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.08 +0.17 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.04 +0.18 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.29 +0.39 41 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.02 +0.20 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.02 +0.20 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.52 +0.20 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.02 +0.20 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.52 +0.20 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.02 +0.20 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 43 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 30 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 0.00 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 0.00 29 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.22 0.00 29 0 38 0
30MAR26 33.00 P 0.35 0.35 0.35 0.35 +0.01 29 1 48 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.52 +0.01 29 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.73 0.00 29 0 63 0
30MAR26 36.00 P 0.98 0.98 0.98 0.97 -0.03 29 5 889 0
30MAR26 37.00 P 0.00 0.00 0.00 1.36 +0.03 29 0 72 0
30MAR26 38.00 P 1.73 1.73 1.73 1.77 +0.04 29 10 182 +3
30MAR26 39.00 P 0.00 0.00 0.00 2.25 +0.04 29 0 122 0
30MAR26 40.00 P 0.00 0.00 0.00 2.81 +0.05 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.40 +0.04 29 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.10 +0.06 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.81 +0.04 29 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 5.62 +0.04 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.24 -0.21 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.27 -0.06 29 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.24 0.00 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.29 +0.27 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.05 +0.18 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.03 +0.15 29 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 13.52 +0.20 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.02 +0.20 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.52 +0.20 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.02 +0.20 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.52 +0.20 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 0.00 31 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 +0.04 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.04 +0.01 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.31 +0.02 30 0 76 0
29JUN26 35.00 P 0.00 0.00 0.00 1.63 -0.01 30 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 1.99 0.00 30 0 139 0
29JUN26 37.00 P 2.45 2.45 2.45 2.41 +0.03 30 15 177 +13
29JUN26 38.00 P 0.00 0.00 0.00 2.88 +0.04 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.41 +0.03 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.98 +0.04 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.55 +0.02 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.20 0.00 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.84 +0.10 29 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.56 -0.05 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.34 +0.06 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.14 +0.24 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.91 +0.13 29 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 9.85 +0.15 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.71 +0.16 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.58 +0.16 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.84 +0.18 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.17 +0.06 30 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.56 +0.20 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.02 +0.20 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.52 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 +0.03 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.35 +0.04 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.66 +0.05 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 +0.06 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.36 +0.04 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.80 +0.07 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.25 +0.06 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.75 +0.06 32 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 4.29 +0.07 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.87 +0.07 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.48 +0.08 32 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.08 +0.03 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.76 +0.04 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.35 +0.13 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.07 +0.13 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.87 +0.06 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 +0.15 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.50 +0.12 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.21 +0.16 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.05 +0.16 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.21 +0.17 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.45 +0.18 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.76 +0.19 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.11 +0.19 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.53 +0.19 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 +0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.04 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.70 +0.07 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.04 +0.08 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.40 +0.10 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 +0.10 32 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.23 +0.10 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.72 +0.12 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.22 +0.12 32 0 13 0
30DEC26 39.00 P 4.70 4.70 4.70 4.76 +0.12 32 10 14 +10
30DEC26 40.00 P 0.00 0.00 0.00 5.35 +0.13 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 5.95 +0.15 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.61 +0.15 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.14 +0.02 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.74 +0.16 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.46 +0.17 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.18 +0.17 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.94 +0.18 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.72 +0.18 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.51 +0.18 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.33 +0.19 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.43 +0.19 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.64 +0.20 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.90 +0.19 31 0 0 0
TOTAL PUT 270 17,366 +15
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$ 14.38
30DEC25 8.25 C 0.00 0.00 0.00 6.13 -0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.88 -0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.63 -0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.13 -0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.88 -0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.65 -0.05 145 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.39 -0.17 117 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.89 -0.06 102 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.39 -0.06 88 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.89 -0.06 74 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.39 -0.05 61 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 1.89 -0.09 48 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.39 -0.08 36 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 0.88 -0.07 0 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.44 -0.05 25 0 215 0
30DEC25 14.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 190 0
30DEC25 15.00 C 0.03 0.03 0.03 0.03 -0.01 27 5 2,582 0
30DEC25 15.50 C 0.01 0.01 0.01 0.01 0.00 33 3 1,001 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 983 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 186 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 196 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 206 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.39 -0.17 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.43 -0.07 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.02 0.00 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.52 -0.09 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.11 -0.07 30 0 145 0
29JAN26 14.00 C 0.00 0.00 0.00 0.81 -0.03 32 0 15 0
29JAN26 14.50 C 0.50 0.50 0.50 0.53 -0.05 31 4 314 +4
29JAN26 15.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 737 0
29JAN26 15.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 1,139 0
29JAN26 16.00 C 0.15 0.15 0.14 0.12 -0.03 32 17 1,065 +15
29JAN26 16.50 C 0.09 0.09 0.09 0.07 -0.02 32 15 936 0
29JAN26 17.00 C 0.06 0.06 0.06 0.04 -0.01 33 15 506 -15
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 250 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.44 -0.12 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.97 -0.01 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.48 -0.02 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.00 +0.02 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.55 -0.02 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.15 +0.01 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.66 -0.08 31 0 60 0
26FEB26 13.50 C 0.00 0.00 0.00 1.36 -0.03 34 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.06 -0.03 34 0 123 0
26FEB26 14.50 C 0.00 0.00 0.00 0.80 -0.04 34 0 40 0
26FEB26 15.00 C 0.62 0.62 0.62 0.61 -0.02 34 10 44 +10
26FEB26 15.50 C 0.00 0.00 0.00 0.44 -0.04 34 0 49 0
26FEB26 16.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 81 0
26FEB26 16.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 301 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 345 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 0.00 35 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.20 -0.06 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.75 0.00 55 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.46 -0.06 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.14 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.98 -0.09 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.72 -0.05 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.99 -0.07 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.51 -0.21 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.13 +0.06 38 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.72 +0.05 38 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.35 -0.08 39 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 0.00 36 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.62 -0.03 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 -0.06 36 0 75 0
30MAR26 14.50 C 0.00 0.00 0.00 1.10 -0.03 37 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 0.00 37 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.73 -0.01 38 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.57 -0.03 37 0 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.45 -0.02 37 0 729 0
30MAR26 17.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 636 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 0.00 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 38 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.08 +0.01 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.84 +0.03 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.60 0.00 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.37 +0.01 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 -0.08 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.90 -0.11 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.68 -0.01 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.22 -0.04 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.79 -0.06 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 +0.01 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 -0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.71 -0.07 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 -0.07 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.17 -0.06 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 1.92 -0.03 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.65 -0.07 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 -0.06 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.26 -0.07 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 -0.06 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.96 -0.05 39 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.83 -0.05 39 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.71 -0.05 39 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 -0.03 40 0 31 0
29JUN26 18.50 C 0.59 0.59 0.59 0.56 -0.03 40 2 14 -2
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.04 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.71 -0.11 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 -0.10 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 -0.08 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 +0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 -0.12 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 0.00 43 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 -0.06 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.15 -0.12 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.06 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.77 -0.06 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 -0.07 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 -0.07 41 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.27 -0.06 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.00 -0.06 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.06 41 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 -0.05 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.04 41 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.63 -0.04 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 -0.06 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.48 -0.08 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 -0.06 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.81 -0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 -0.06 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 -0.06 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 -0.09 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 -0.07 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 0.00 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.32 -0.04 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 -0.06 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 -0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.80 -0.03 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 -0.05 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.05 42 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 -0.04 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.04 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.01 42 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 -0.01 42 0 35 0
TOTAL CALL 71 26,793 +12
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 0.00 180 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 298 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 296 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 481 0
30DEC25 14.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 1,629 0
30DEC25 15.00 P 0.58 0.69 0.58 0.62 +0.01 0 145 919 -145
30DEC25 15.50 P 0.00 0.00 0.00 1.12 +0.06 0 0 1,673 0
30DEC25 16.00 P 0.00 0.00 0.00 1.67 +0.10 63 0 300 -432
30DEC25 16.50 P 0.00 0.00 0.00 2.17 +0.09 76 0 102 0
30DEC25 17.00 P 0.00 0.00 0.00 2.70 +0.14 98 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 3.18 +0.12 103 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.67 +0.09 111 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.17 +0.09 121 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 4.67 +0.09 131 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 5.17 +0.09 140 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.67 +0.11 149 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.76 +0.20 203 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.76 +0.20 221 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.67 +0.11 197 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.71 +0.15 233 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.66 +0.10 218 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.66 +0.08 231 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.77 +0.21 300 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.66 +0.10 254 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 32 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 0.00 31 0 248 0
29JAN26 14.00 P 0.37 0.40 0.37 0.38 +0.01 31 120 549 +100
29JAN26 14.50 P 0.00 0.00 0.00 0.61 -0.01 31 0 615 0
29JAN26 15.00 P 0.00 0.00 0.00 0.94 +0.02 32 0 562 0
29JAN26 15.50 P 0.00 0.00 0.00 1.24 -0.02 28 0 1,142 0
29JAN26 16.00 P 0.00 0.00 0.00 1.70 -0.01 31 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.17 +0.05 34 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.70 +0.05 43 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.18 +0.03 45 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.67 +0.09 49 0 0 -30
29JAN26 18.50 P 0.00 0.00 0.00 4.17 +0.09 53 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.67 +0.09 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.17 +0.09 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.67 +0.11 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.76 +0.20 87 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.76 +0.20 94 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.67 +0.11 86 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 0.02 -0.01 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 0.00 34 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 0.00 33 0 114 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.40 0.00 33 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.59 -0.01 33 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.85 -0.01 34 0 289 0
26FEB26 15.00 P 0.00 0.00 0.00 1.13 0.00 33 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.44 +0.02 32 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.82 +0.04 32 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.32 +0.04 37 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.70 0.00 34 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.23 +0.06 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.67 +0.04 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.17 +0.01 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.67 +0.08 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.17 +0.06 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.67 +0.11 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.76 +0.20 67 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.76 +0.20 73 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 0.00 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 36 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 0.00 36 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.63 +0.02 36 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.83 -0.03 36 0 104 0
30MAR26 14.50 P 0.00 0.00 0.00 1.10 +0.01 37 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.40 +0.02 37 0 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.75 +0.05 38 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.12 +0.04 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.50 +0.14 39 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.83 +0.03 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.29 +0.04 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 +0.05 34 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 +0.03 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.67 +0.07 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.20 +0.01 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.67 +0.10 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.76 +0.13 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.76 +0.20 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.67 +0.11 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.71 +0.15 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.66 +0.10 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.66 +0.08 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.77 +0.21 83 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.66 +0.10 75 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 0.05 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 -0.02 40 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.74 -0.02 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 -0.01 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.15 -0.01 41 0 61 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.01 41 0 21 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 -0.01 41 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 0.00 41 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 0.00 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.98 +0.02 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.35 +0.01 42 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 +0.01 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.16 +0.06 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 +0.01 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.02 +0.07 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.91 0.00 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.89 +0.06 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.76 0.00 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.76 +0.06 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.71 +0.03 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.66 +0.04 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.66 +0.06 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.77 +0.17 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.66 +0.10 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 0.00 40 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 -0.01 40 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.34 0.00 40 0 134 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 0.00 40 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 +0.01 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.14 +0.02 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 +0.04 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 +0.04 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.12 +0.03 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.02 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.04 40 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.13 -0.08 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 -0.03 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.01 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 +0.09 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 0.00 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.35 +0.14 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.16 +0.07 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.10 +0.10 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 +0.14 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.92 +0.10 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.90 +0.12 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.85 +0.12 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.80 +0.11 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.78 +0.13 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 0.00 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 0.00 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 0.00 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 0.00 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.01 40 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 +0.02 40 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 +0.01 40 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.02 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.03 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 +0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.75 +0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 +0.06 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.88 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.29 +0.05 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.69 +0.05 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.09 +0.03 42 0 0 0
TOTAL PUT 265 30,217 -507
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$ 91.30
30DEC25 49.00 C 0.00 0.00 0.00 42.43 +0.12 224 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.43 +0.12 218 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.93 +0.12 201 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.50 +0.22 201 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.94 +0.13 173 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.46 +0.16 163 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.96 +0.13 149 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.56 +0.23 149 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.94 +0.16 118 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.38 +0.10 93 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.97 +0.12 98 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.34 +0.01 47 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.84 +0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.34 +0.01 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.84 +0.01 0 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.34 +0.01 0 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 3.85 0.00 14 0 42 0
30DEC25 90.00 C 0.00 0.00 0.00 1.46 -0.12 11 0 299 0
30DEC25 92.50 C 0.00 0.00 0.00 0.18 -0.15 12 0 572 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 1,385 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 528 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.04 -0.12 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.57 -0.12 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.10 -0.09 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.53 -0.18 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.04 +0.01 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.55 +0.01 12 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.09 +0.01 16 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.69 -0.01 15 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.64 -0.02 17 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 2.75 -0.07 16 0 233 0
29JAN26 92.50 C 1.47 1.47 1.47 1.41 -0.06 15 5 6 +4
29JAN26 95.00 C 0.00 0.00 0.00 0.64 -0.04 16 0 494 0
29JAN26 97.50 C 0.00 0.00 0.00 0.24 -0.02 15 0 117 0
29JAN26 100.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 451 0
29JAN26 110.00 C 0.00 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 27 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 33 0 180 0
26FEB26 67.50 C 0.00 0.00 0.00 24.24 -0.11 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.77 -0.12 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.39 -0.04 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.72 -0.26 17 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.25 +0.01 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.81 +0.01 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.44 0.00 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.22 -0.02 17 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.38 -0.05 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.62 -0.06 17 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.27 -0.08 16 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.39 -0.01 17 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 0.77 -0.04 17 0 412 0
26FEB26 100.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 151 0
26FEB26 102.50 C 0.00 0.00 0.00 0.19 -0.02 17 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 0.00 17 0 164 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 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 20 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 39.29 -0.11 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.81 -0.11 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.34 -0.13 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.87 -0.13 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.40 -0.12 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.96 -0.09 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.56 -0.06 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.23 +0.02 34 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.71 -0.05 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.97 -0.41 18 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.57 +0.01 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.23 0.00 18 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.02 -0.01 18 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.98 -0.02 18 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.16 -0.03 18 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.60 -0.03 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.33 -0.02 18 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.29 -0.07 18 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.60 -0.01 19 0 24 0
30MAR26 100.00 C 0.00 0.00 0.00 1.04 -0.02 19 0 50 0
30MAR26 102.50 C 0.78 0.78 0.78 0.65 -0.02 19 30 30 +30
30MAR26 105.00 C 0.55 0.55 0.55 0.39 -0.01 19 30 60 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 19 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 30.12 -0.03 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.73 -0.03 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.35 -0.04 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.98 -0.04 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.65 -0.03 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.40 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.65 -0.47 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.55 -0.01 20 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.59 -0.01 20 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.78 -0.02 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.15 -0.02 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.70 -0.02 20 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.49 -0.04 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.37 -0.03 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.45 -0.02 20 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.74 +0.02 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.11 -0.02 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.59 -0.03 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.20 -0.02 20 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.89 -0.02 20 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.43 -0.12 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.14 +0.02 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.93 -0.07 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.76 -0.06 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.25 0.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.32 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.53 -0.01 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.89 -0.01 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.38 -0.01 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.01 -0.01 21 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.79 -0.07 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.65 -0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.72 -0.09 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.03 +0.04 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.33 -0.01 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 0.00 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.33 -0.01 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.01 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.49 0.00 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.21 0.00 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.96 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.73 -0.06 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.53 -0.06 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.40 -0.05 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.32 -0.26 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.12 -0.01 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.34 -0.01 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.64 -0.03 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.12 -0.02 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.70 -0.03 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.36 -0.03 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 7.97 -0.12 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.07 +0.08 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.12 +0.09 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.29 +0.08 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.59 +0.12 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.97 -0.08 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.41 -0.03 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.92 -0.03 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.37 -0.03 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.02 -0.03 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.68 -0.02 22 0 10 0
TOTAL CALL 65 15,693 +64
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 154 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 349 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 299 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,810 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 1,179 0
30DEC25 90.00 P 0.14 0.14 0.14 0.14 -0.14 12 30 649 +30
30DEC25 92.50 P 1.27 1.27 1.27 1.34 -0.17 12 4 392 -4
30DEC25 95.00 P 0.00 0.00 0.00 3.70 -0.02 0 0 83 -139
30DEC25 97.50 P 0.00 0.00 0.00 6.20 -0.02 0 0 60 0
30DEC25 100.00 P 0.00 0.00 0.00 8.70 -0.02 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.20 -0.02 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.70 -0.07 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.20 -0.06 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.70 -0.07 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.20 -0.07 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.20 -0.07 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 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 21 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 0.03 -0.01 16 0 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.13 -0.02 15 0 1,256 0
29JAN26 87.50 P 0.00 0.00 0.00 0.45 -0.03 16 0 588 0
29JAN26 90.00 P 0.00 0.00 0.00 1.17 -0.04 16 0 254 0
29JAN26 92.50 P 2.34 2.34 2.34 2.35 -0.02 15 4 41 +4
29JAN26 95.00 P 0.00 0.00 0.00 4.10 -0.04 15 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 6.27 -0.03 15 0 583 0
29JAN26 100.00 P 0.00 0.00 0.00 8.70 -0.02 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.20 -0.02 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.70 -0.07 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.20 -0.06 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.70 -0.07 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.20 -0.07 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.20 -0.07 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 18 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.19 -0.02 17 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.46 -0.04 17 0 467 0
26FEB26 87.50 P 1.12 1.12 1.12 0.98 -0.06 17 60 129 +60
26FEB26 90.00 P 0.00 0.00 0.00 1.85 -0.06 17 0 66 0
26FEB26 92.50 P 3.05 3.06 3.05 3.02 -0.04 17 60 386 +60
26FEB26 95.00 P 4.59 4.70 4.59 4.63 -0.04 17 150 240 +150
26FEB26 97.50 P 0.00 0.00 0.00 6.57 -0.05 17 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.79 -0.03 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.20 -0.02 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.20 -0.02 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.70 -0.07 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.20 -0.06 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.70 -0.07 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.20 -0.07 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 19 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.28 -0.01 18 0 270 0
30MAR26 82.50 P 0.84 0.84 0.84 0.56 -0.02 19 5 38 -5
30MAR26 85.00 P 1.23 1.23 1.23 1.02 -0.03 19 2 23 +2
30MAR26 87.50 P 1.84 1.84 1.84 1.72 -0.03 19 2 8 0
30MAR26 90.00 P 0.00 0.00 0.00 2.68 -0.01 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.83 -0.05 18 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.34 -0.04 18 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.13 -0.04 18 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.15 -0.03 18 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.35 -0.03 18 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.72 -0.02 18 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.20 -0.02 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.70 -0.07 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.20 -0.06 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.70 -0.07 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.20 -0.07 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.20 -0.07 0 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 0.09 -0.01 20 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 0.31 -0.01 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.52 -0.02 20 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.84 -0.02 20 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.29 -0.02 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.88 -0.03 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.65 -0.03 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.60 +0.01 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.60 +0.03 20 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.82 -0.03 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.22 -0.03 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.98 -0.04 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.76 -0.04 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.66 -0.04 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.68 -0.03 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.79 -0.03 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.93 -0.11 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.32 -0.02 20 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.72 -0.05 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.20 -0.07 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.70 -0.07 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.20 -0.07 0 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 0.52 -0.01 21 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.82 0.00 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.18 -0.01 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 0.00 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.26 0.00 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.01 -0.01 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.91 -0.01 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.94 -0.01 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 +0.04 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.29 +0.05 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.75 +0.03 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.24 +0.02 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.95 -0.01 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.76 -0.01 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.65 -0.01 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.68 +0.01 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.75 +0.17 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.86 +0.17 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.09 +0.23 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.32 -0.09 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.77 -0.01 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.20 -0.07 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.01 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.86 -0.02 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 -0.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.27 -0.03 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.95 -0.04 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.74 -0.04 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.70 -0.03 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.77 -0.01 22 0 0 0
30DEC26 90.00 P 6.90 6.90 6.90 6.91 -0.08 22 1 1 +1
30DEC26 92.50 P 0.00 0.00 0.00 8.16 -0.15 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.55 -0.15 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.26 +0.04 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.69 -0.04 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.42 -0.05 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.47 +0.13 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.43 +0.20 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.42 +0.18 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.50 +0.21 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.61 +0.23 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.78 +0.24 22 0 0 0
TOTAL PUT 318 17,802 +159
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$ 14.61
30DEC25 9.00 C 0.00 0.00 0.00 5.78 -0.07 279 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.48 -0.12 244 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.27 -0.08 250 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.89 -0.30 163 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.64 -0.21 154 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.24 -0.11 191 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.65 -0.20 127 0 4 0
30DEC25 11.50 C 0.00 0.00 0.00 3.12 -0.23 79 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.65 -0.20 93 0 32 0
30DEC25 12.50 C 0.00 0.00 0.00 2.15 -0.27 77 0 45 0
30DEC25 13.00 C 0.00 0.00 0.00 1.62 -0.23 40 0 369 0
30DEC25 13.50 C 0.00 0.00 0.00 1.14 -0.25 41 0 872 0
30DEC25 14.00 C 0.74 0.74 0.74 0.62 -0.26 16 3 484 0
30DEC25 14.50 C 0.36 0.36 0.20 0.23 -0.16 22 105 610 -10
30DEC25 15.00 C 0.05 0.05 0.05 0.04 -0.07 21 71 722 0
30DEC25 15.50 C 0.01 0.01 0.01 0.01 -0.01 27 10 329 -10
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 160 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 171 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 181 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.78 -0.09 110 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.48 -0.14 94 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.27 -0.08 98 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.92 -0.27 68 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.68 -0.28 68 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.24 -0.13 74 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.66 -0.20 45 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.15 -0.21 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.73 -0.22 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.18 -0.24 31 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.73 -0.14 32 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 1.27 -0.14 28 0 166 0
29JAN26 14.00 C 0.00 0.00 0.00 0.83 -0.18 23 0 328 0
29JAN26 14.50 C 0.62 0.62 0.54 0.52 -0.16 24 6 228 +6
29JAN26 15.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 132 0
29JAN26 15.50 C 0.00 0.00 0.00 0.16 -0.09 24 0 75 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 323 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.78 -0.09 79 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.48 -0.17 67 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.27 -0.10 70 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.92 -0.27 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.71 -0.25 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.24 -0.16 52 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.78 -0.08 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.18 -0.21 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.73 -0.23 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.18 -0.24 14 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.74 -0.24 22 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.38 -0.15 26 0 297 0
26FEB26 14.00 C 1.11 1.13 1.11 1.00 -0.16 24 30 202 +20
26FEB26 14.50 C 0.80 0.81 0.80 0.70 -0.15 24 27 121 0
26FEB26 15.00 C 0.00 0.00 0.00 0.48 -0.12 25 0 188 0
26FEB26 15.50 C 0.34 0.35 0.34 0.33 -0.08 26 14 37 +12
26FEB26 16.00 C 0.00 0.00 0.00 0.20 -0.07 25 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.78 -0.11 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.48 -0.17 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.27 -0.13 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.00 -0.19 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.75 -0.21 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.24 -0.16 38 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.78 -0.21 38 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.27 -0.17 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.78 -0.30 28 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.37 -0.12 30 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 -0.25 28 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 -0.19 26 0 54 0
30MAR26 14.00 C 1.33 1.33 1.33 1.22 -0.17 27 6 370 0
30MAR26 14.50 C 1.05 1.05 1.05 0.95 -0.15 28 15 359 -15
30MAR26 15.00 C 0.00 0.00 0.00 0.73 -0.13 28 0 366 0
30MAR26 15.50 C 0.55 0.55 0.55 0.55 -0.10 28 15 152 -2
30MAR26 16.00 C 0.47 0.47 0.47 0.42 -0.10 29 1 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 -0.07 29 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.78 -0.18 45 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 -0.15 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.31 -0.16 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.14 -0.08 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.81 -0.19 39 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.34 -0.18 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 -0.16 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.39 -0.18 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 -0.16 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.57 -0.16 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.16 -0.19 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 -0.11 31 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 1.55 -0.13 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.32 -0.07 31 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 1.09 -0.10 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 -0.09 30 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.72 -0.11 30 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.58 -0.09 30 0 51 0
29JUN26 17.00 C 0.55 0.55 0.55 0.46 -0.08 30 15 19 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.07 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.78 -0.18 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.56 -0.16 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.31 -0.16 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.14 -0.08 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.83 -0.17 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.37 -0.22 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.15 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 -0.17 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 -0.17 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.72 -0.14 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.16 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 -0.15 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 -0.15 31 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.12 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 -0.13 31 0 21 0
29SEP26 15.50 C 1.14 1.14 1.14 1.21 -0.10 32 15 15 +6
29SEP26 16.00 C 1.07 1.07 1.07 1.04 -0.10 32 1 188 -1
29SEP26 16.50 C 0.00 0.00 0.00 0.90 -0.09 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.08 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.08 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.04 33 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.05 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 -0.15 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.14 -0.11 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 -0.15 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.42 -0.17 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.99 -0.14 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.59 -0.24 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.15 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.18 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.18 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.17 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 -0.16 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 -0.15 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.14 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 -0.13 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 -0.13 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 -0.11 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 -0.11 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.08 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.06 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
TOTAL CALL 334 15,018 +21
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 76 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 48 0 587 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,264 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 396 0
30DEC25 14.50 P 0.05 0.07 0.05 0.11 +0.06 21 80 230 -50
30DEC25 15.00 P 0.00 0.00 0.00 0.43 +0.15 23 0 47 0
30DEC25 15.50 P 0.00 0.00 0.00 0.90 +0.21 29 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.89 +0.18 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.39 +0.18 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.98 +0.27 106 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.46 +0.25 112 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.89 +0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.39 +0.19 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.39 +0.18 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.39 +0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.39 +0.20 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.39 +0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.39 +0.23 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 165 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 152 0
29JAN26 14.00 P 0.18 0.18 0.18 0.18 +0.02 23 39 178 +15
29JAN26 14.50 P 0.00 0.00 0.00 0.39 +0.08 25 0 201 0
29JAN26 15.00 P 0.65 0.65 0.65 0.67 +0.10 25 15 152 0
29JAN26 15.50 P 0.00 0.00 0.00 1.04 +0.14 26 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.48 +0.19 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.95 +0.21 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.39 +0.18 0 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 2.98 +0.24 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.46 +0.25 49 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.49 +0.25 62 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.89 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 58 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 49 0
26FEB26 13.50 P 0.19 0.19 0.19 0.19 +0.03 25 130 195 +130
26FEB26 14.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 68 0
26FEB26 14.50 P 0.00 0.00 0.00 0.55 +0.08 26 0 73 0
26FEB26 15.00 P 0.75 0.75 0.75 0.83 +0.11 26 15 5 -10
26FEB26 15.50 P 0.00 0.00 0.00 1.17 +0.14 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.57 +0.17 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.01 +0.19 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.44 +0.17 29 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.98 +0.24 36 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.46 +0.20 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.49 +0.25 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.89 +0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30MAR26 12.00 P 0.09 0.09 0.09 0.08 +0.01 29 1 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 127 0
30MAR26 13.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.54 +0.05 29 0 330 0
30MAR26 14.50 P 0.75 0.75 0.75 0.78 +0.08 29 10 387 +5
30MAR26 15.00 P 0.94 0.96 0.94 1.04 +0.08 29 30 184 0
30MAR26 15.50 P 1.32 1.34 1.32 1.34 +0.08 29 22 32 +17
30MAR26 16.00 P 0.00 0.00 0.00 1.74 +0.16 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.09 +0.22 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.58 +0.19 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.99 +0.23 31 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.52 +0.26 36 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.92 +0.13 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.51 +0.27 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.89 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.39 +0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.39 +0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.39 +0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.39 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.39 +0.18 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 28 0
29JUN26 11.00 P 0.15 0.15 0.15 0.13 +0.01 29 2 8 -2
29JUN26 11.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 161 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.03 29 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 +0.05 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.78 +0.06 29 0 26 0
29JUN26 14.00 P 1.03 1.03 1.03 1.00 +0.07 29 20 45 +11
29JUN26 14.50 P 0.00 0.00 0.00 1.26 +0.08 29 0 59 0
29JUN26 15.00 P 1.53 1.53 1.53 1.55 +0.08 29 15 30 +15
29JUN26 15.50 P 1.85 1.85 1.85 1.88 +0.08 29 15 26 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.28 +0.10 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.14 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.09 +0.17 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 +0.15 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 +0.19 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.36 +0.15 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.81 +0.17 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.20 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.78 +0.24 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.03 32 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.04 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 +0.05 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 +0.07 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.09 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.43 +0.09 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 +0.11 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 +0.11 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 +0.13 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 +0.14 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.15 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.42 +0.16 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.82 +0.17 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.23 +0.18 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.66 +0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.10 +0.19 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 +0.20 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.05 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 +0.07 33 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 +0.07 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.09 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 +0.10 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.11 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.11 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.14 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.14 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 +0.15 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.36 +0.15 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.78 +0.17 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.21 +0.17 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.64 +0.17 36 0 0 0
TOTAL PUT 394 11,711 +146
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$ 55.80
30DEC25 37.00 C 0.00 0.00 0.00 19.12 +1.30 205 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.95 +1.13 164 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.05 +1.23 172 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.08 +1.26 167 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.83 +1.01 93 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.83 +1.00 85 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.16 +1.33 145 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.82 +0.99 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 10.81 +0.98 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 9.82 +0.99 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 8.83 +1.00 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 7.83 +1.00 45 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 6.83 +1.00 39 0 30 0
30DEC25 50.00 C 5.65 5.65 5.65 5.83 +1.00 33 1 117 0
30DEC25 52.50 C 0.00 0.00 0.00 3.37 +1.04 29 0 762 0
30DEC25 55.00 C 0.80 1.00 0.80 0.93 +0.63 13 139 262 -46
30DEC25 57.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 72 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 49 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 78 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.08 +1.15 61 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.88 +1.06 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.08 +1.24 53 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.16 +1.22 54 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.89 +1.06 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.05 +1.22 40 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.15 +1.32 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.86 +1.02 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.13 +1.28 33 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 6.94 +1.08 0 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 5.93 +1.08 0 0 61 0
29JAN26 52.50 C 3.40 3.40 3.40 3.45 +0.87 0 3 251 0
29JAN26 55.00 C 1.64 1.64 1.40 1.56 +0.61 14 30 231 -8
29JAN26 57.50 C 0.45 0.45 0.43 0.47 +0.25 14 16 391 +13
29JAN26 60.00 C 0.00 0.00 0.00 0.09 +0.06 15 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.49 +1.24 59 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.13 +1.21 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.08 +1.14 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.43 +1.49 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.02 +1.13 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.38 +1.48 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.15 +1.22 27 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.01 +0.70 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.23 +1.27 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.29 +1.22 24 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.09 +1.02 12 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.82 +0.97 14 0 39 0
26FEB26 55.00 C 1.97 1.97 1.82 1.90 +0.63 13 35 140 0
26FEB26 57.50 C 0.00 0.00 0.00 0.75 +0.32 14 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 0.21 +0.11 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.03 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.36 +1.44 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.38 +1.42 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.36 +1.38 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.49 +1.24 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.51 +1.45 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.50 +1.44 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.45 +1.34 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.52 +1.42 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.38 +1.30 28 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.23 +1.14 19 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.17 +0.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.23 +1.07 15 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.29 +1.09 16 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.26 +0.99 12 0 3 0
30MAR26 52.50 C 3.84 3.84 3.84 4.09 +0.93 14 1 268 0
30MAR26 55.00 C 2.20 2.20 2.20 2.30 +0.67 14 8 312 0
30MAR26 57.50 C 0.00 0.00 0.00 1.14 +0.41 14 0 36 0
30MAR26 60.00 C 0.00 0.00 0.00 0.47 +0.22 14 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 +0.09 14 0 0 0
30MAR26 65.00 C 0.09 0.09 0.09 0.05 +0.03 14 1 26 +1
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.49 +1.24 31 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 15.67 +1.49 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.61 +1.40 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.45 +1.26 23 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.62 +1.44 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.38 +1.17 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.26 +1.06 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.23 +0.92 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.35 +1.05 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.38 +0.96 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.45 +0.95 0 0 3 0
29JUN26 52.50 C 4.08 4.08 4.08 4.36 +0.72 12 1 18 0
29JUN26 55.00 C 0.00 0.00 0.00 2.75 +0.73 13 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.47 +0.41 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.74 +0.28 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 +0.16 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.07 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.03 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 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 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.56 +1.31 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.67 +1.49 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.61 +1.38 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.45 +1.15 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.62 +1.43 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.38 +1.12 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.31 +1.07 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.23 +0.92 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.47 +1.16 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.42 +0.99 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.50 +0.92 10 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 4.51 +0.69 12 0 46 0
29SEP26 55.00 C 2.78 2.78 2.68 2.92 +0.66 13 2 33 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.78 +0.50 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.02 +0.34 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.21 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 +0.12 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.07 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.03 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.67 +1.49 27 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.61 +1.38 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.45 +1.15 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.62 +1.43 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.38 +1.12 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.31 +1.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.23 +0.92 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.47 +1.08 11 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.42 +0.67 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 +0.84 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.84 +0.70 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.20 +0.52 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.09 +0.38 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 +0.25 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 +0.17 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 +0.10 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 +0.07 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.04 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
TOTAL CALL 237 3,491 -38
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 302 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 980 0
30DEC25 55.00 P 0.00 0.00 0.00 0.09 -0.40 12 0 31 0
30DEC25 57.50 P 0.00 0.00 0.00 1.70 -1.08 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 4.20 -1.15 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.82 -1.03 59 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.20 -1.11 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.75 -1.08 78 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.25 -1.06 90 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.82 -0.96 115 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.20 -1.09 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.74 -1.06 120 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 196 0
29JAN26 52.50 P 0.12 0.12 0.12 0.10 -0.10 14 40 275 0
29JAN26 55.00 P 0.68 0.68 0.65 0.64 -0.38 15 43 93 -37
29JAN26 57.50 P 0.00 0.00 0.00 2.05 -0.83 15 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 4.21 -1.14 15 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.82 -1.04 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.20 -1.11 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.76 -1.07 37 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.54 -0.77 54 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.82 -1.00 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.25 -1.04 52 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.76 -1.07 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.03 14 0 103 0
26FEB26 52.50 P 0.20 0.20 0.20 0.20 -0.15 13 15 52 0
26FEB26 55.00 P 0.85 0.85 0.85 0.81 -0.44 13 11 11 +11
26FEB26 57.50 P 0.00 0.00 0.00 2.19 -0.79 14 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 4.26 -1.09 14 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.82 -1.04 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.20 -1.11 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.77 -1.06 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.54 -0.78 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.82 -1.00 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.25 -1.06 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.78 -1.05 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.04 14 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.38 -0.16 14 0 243 0
30MAR26 55.00 P 0.00 0.00 0.00 1.08 -0.42 14 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 2.43 -0.71 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.36 -1.01 14 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.82 -1.04 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.20 -1.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.77 -1.06 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.54 -0.80 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.82 -1.00 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.25 -1.08 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.78 -1.05 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 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 14 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 13 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 -0.03 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.07 13 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.11 13 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 0.50 -0.16 13 0 66 0
29JUN26 52.50 P 0.00 0.00 0.00 1.21 -0.31 13 0 24 0
29JUN26 55.00 P 0.00 0.00 0.00 2.35 -0.50 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 4.04 -0.67 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.96 -0.91 14 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 8.27 -0.98 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.63 -1.04 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.06 -1.05 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.49 -1.07 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.00 -1.08 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.38 -0.94 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.96 -1.01 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.01 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.03 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.05 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.40 -0.08 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.56 -0.13 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.81 -0.13 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.60 -0.26 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.78 -0.42 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 4.36 -0.59 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.24 -0.79 14 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.46 -0.86 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -0.88 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.13 -1.11 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.58 -1.17 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.00 -1.30 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.38 -1.32 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.02 -1.06 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.04 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.05 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 -0.06 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 -0.09 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.36 -0.13 13 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.16 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.70 -0.21 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.95 -0.25 13 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.76 -0.41 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 2.93 -0.57 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.36 -0.68 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.36 -0.83 14 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.51 -0.91 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.82 -0.98 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.13 -1.14 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.58 -1.17 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.00 -1.30 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.38 -1.32 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.07 -1.02 25 0 0 0
TOTAL PUT 109 5,571 -26
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$ 25.28
30DEC25 15.50 C 0.00 0.00 0.00 9.89 -0.50 224 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.39 -0.50 211 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.88 -0.50 195 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.39 -0.49 187 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.89 -0.50 175 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.40 -0.48 167 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.88 -0.50 149 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.39 -0.49 142 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.89 -0.49 131 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.40 -0.49 123 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.39 -0.49 100 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.39 -0.50 80 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 2.36 -0.52 54 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.34 -0.56 31 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 0.46 -0.48 22 0 231 0
30DEC25 26.00 C 0.06 0.06 0.06 0.05 -0.21 20 4 376 -4
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 269 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 437 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.93 -0.51 71 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.45 -0.49 69 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.88 -0.56 53 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.51 -0.43 66 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.02 -0.37 62 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.42 -0.63 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.46 -0.50 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.46 -0.48 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.48 -0.52 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.61 -0.45 24 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 0.91 -0.36 22 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.44 -0.24 22 0 108 0
29JAN26 27.00 C 0.20 0.20 0.20 0.18 -0.14 22 16 45 0
29JAN26 28.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.55 -0.41 57 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.09 -0.39 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.57 -0.42 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.02 -0.48 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.52 -0.53 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.55 -0.46 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.57 -0.52 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.65 -0.37 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.85 -0.42 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.20 -0.35 23 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 0.72 -0.24 22 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.40 -0.17 22 0 108 0
26FEB26 28.00 C 0.00 0.00 0.00 0.20 -0.11 22 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.01 -0.57 56 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.52 -0.50 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.02 -0.49 50 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.53 -0.50 48 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.04 -0.47 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.55 -0.41 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.09 -0.45 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.58 -0.41 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.09 -0.48 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.64 -0.44 36 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.69 -0.44 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.77 -0.56 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.95 -0.30 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.22 -0.36 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.62 -0.30 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.14 -0.24 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.77 -0.17 26 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.50 -0.14 25 0 6 0
30MAR26 29.00 C 0.00 0.00 0.00 0.32 -0.10 26 0 38 0
30MAR26 30.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.17 -0.55 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.73 -0.55 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.27 -0.44 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.78 -0.49 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.30 -0.51 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.83 -0.53 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.35 -0.54 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.88 -0.56 31 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.98 -0.58 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.14 -0.56 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.37 -0.53 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.70 -0.48 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.12 -0.42 25 0 15 0
29JUN26 26.00 C 1.92 1.92 1.92 1.63 -0.38 25 15 15 +15
29JUN26 27.00 C 0.00 0.00 0.00 1.23 -0.32 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.91 -0.27 25 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.23 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.18 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.15 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 -0.11 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.08 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.34 -0.52 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.84 -0.55 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.38 -0.58 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.91 -0.54 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.46 -0.51 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.02 -0.42 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.18 -0.48 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.41 -0.47 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.72 -0.45 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.10 -0.33 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.57 -0.39 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.11 -0.35 28 0 31 0
29SEP26 27.00 C 0.00 0.00 0.00 1.71 -0.32 28 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.38 -0.28 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 -0.22 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.20 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.17 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.14 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.12 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.08 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.43 -0.53 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.99 -0.47 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.57 -0.46 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.15 -0.46 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.39 -0.39 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 -0.37 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.02 -0.38 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 -0.34 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.96 -0.31 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.51 -0.35 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.13 -0.32 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.81 -0.28 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.51 -0.27 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.28 -0.25 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.07 -0.21 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.89 -0.20 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 -0.18 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.14 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.12 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.12 28 0 0 0
TOTAL CALL 35 5,705 +11
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 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 81 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 245 0
30DEC25 25.00 P 0.09 0.09 0.09 0.14 +0.10 20 15 333 +11
30DEC25 26.00 P 0.54 0.61 0.54 0.76 +0.40 20 24 463 -22
30DEC25 27.00 P 0.00 0.00 0.00 1.72 +0.55 0 0 234 -2
30DEC25 28.00 P 0.00 0.00 0.00 2.80 +0.65 60 0 82 0
30DEC25 29.00 P 0.00 0.00 0.00 3.72 +0.56 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.72 +0.57 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.72 +0.58 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.82 +0.62 118 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.72 +0.59 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.72 +0.57 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.72 +0.58 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.72 +0.58 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.72 +0.58 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 98 0
29JAN26 24.00 P 0.20 0.20 0.20 0.21 +0.09 22 7 94 +7
29JAN26 25.00 P 0.50 0.50 0.48 0.51 +0.17 21 9 125 +9
29JAN26 26.00 P 0.00 0.00 0.00 1.05 +0.29 20 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 1.78 +0.38 18 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 2.80 +0.65 27 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.72 +0.56 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.72 +0.57 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.72 +0.58 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.82 +0.62 52 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.72 +0.46 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.72 +0.57 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.72 +0.58 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.72 +0.58 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.17 +0.06 22 0 60 0
26FEB26 24.00 P 0.32 0.37 0.32 0.39 +0.13 22 6 117 +6
26FEB26 25.00 P 0.00 0.00 0.00 0.74 +0.19 22 0 73 0
26FEB26 26.00 P 0.00 0.00 0.00 1.26 +0.27 21 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 1.93 +0.32 20 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.80 +0.43 21 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.74 +0.46 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.72 +0.57 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.72 +0.58 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.82 +0.62 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.72 +0.46 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.72 +0.36 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.72 +0.56 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.72 +0.38 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 24 0
30MAR26 23.00 P 0.38 0.38 0.38 0.41 +0.12 25 15 80 +15
30MAR26 24.00 P 0.62 0.65 0.62 0.68 +0.15 25 17 110 +17
30MAR26 25.00 P 1.04 1.04 1.04 1.07 +0.19 25 3 32 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.58 +0.25 24 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 2.21 +0.30 24 0 16 0
30MAR26 28.00 P 0.00 0.00 0.00 2.94 +0.33 23 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.78 +0.50 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.77 +0.52 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.73 +0.56 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.82 +0.62 35 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.72 +0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.72 +0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.72 +0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.72 +0.38 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.72 +0.58 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.09 24 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.92 +0.13 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.32 +0.17 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.81 +0.23 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.38 +0.27 23 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 3.03 +0.32 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.74 +0.36 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.52 +0.41 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.34 +0.45 20 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.19 +0.48 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.07 +0.50 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.22 +0.77 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.17 +0.81 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.13 +0.86 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.09 +0.57 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.07 +0.59 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 +0.05 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.06 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.06 27 0 24 0
29SEP26 21.00 P 0.72 0.72 0.72 0.76 +0.10 27 1 8 +1
29SEP26 22.00 P 0.00 0.00 0.00 1.05 +0.07 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 +0.16 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.86 +0.20 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.36 +0.25 26 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.93 +0.28 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 +0.31 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.26 +0.36 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 5.00 +0.34 26 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.82 +0.40 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.61 +0.39 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.55 +0.46 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.33 +0.42 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.29 +0.50 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.13 +0.45 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.12 +0.52 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.07 +0.55 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.04 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.05 28 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.07 28 0 1 0
30DEC26 21.00 P 1.00 1.00 1.00 1.06 +0.11 28 1 16 +1
30DEC26 22.00 P 1.26 1.26 1.26 1.35 +0.14 27 1 45 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.73 +0.10 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.17 +0.17 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.68 +0.21 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.24 +0.24 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.84 +0.18 26 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.54 +0.31 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.27 +0.32 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.02 +0.34 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.81 +0.36 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.66 +0.42 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.50 +0.43 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.35 +0.45 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.22 +0.40 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.12 +0.42 21 0 0 0
TOTAL PUT 99 3,844 +47
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$ 410.00
24DEC25 290.00 C 0.00 0.00 0.00 120.00 +2.37 0 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 115.00 +2.37 0 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 110.00 +1.58 0 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 100.00 +2.37 0 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 90.00 +2.37 0 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 80.00 +1.71 0 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 70.00 +2.37 0 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 60.00 +2.37 0 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 50.00 +2.37 0 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 40.00 +2.37 0 0 0 0
24DEC25 380.00 C 0.00 0.00 0.00 30.00 +2.36 0 0 0 0
24DEC25 390.00 C 0.00 0.00 0.00 20.00 +2.20 0 0 0 -235
24DEC25 400.00 C 14.98 14.98 10.40 10.00 +2.14 0 604 0 -1,304
24DEC25 410.00 C 3.70 3.72 0.78 0.00 -0.54 0 174 23 -545
24DEC25 420.00 C 0.10 0.10 0.10 0.00 -0.04 0 28 307 +13
24DEC25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
24DEC25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 195.11 +2.51 0 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 190.11 +2.25 0 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 185.54 +2.67 214 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 180.33 +2.46 189 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 175.51 +2.64 197 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 170.60 +2.94 196 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 165.61 +2.97 190 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 160.61 +2.72 183 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 155.71 +2.82 182 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 150.58 +2.69 168 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 145.14 +2.46 96 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 140.14 +2.24 0 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 135.63 +2.93 152 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 130.15 +2.51 89 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 125.73 +2.84 144 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 120.15 +2.47 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 115.15 +2.25 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 110.43 +2.01 112 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 102.94 +5.01 158 0 11 0
30DEC25 320.00 C 93.50 93.50 93.50 90.77 +2.83 104 2 49 -2
30DEC25 330.00 C 0.00 0.00 0.00 80.68 +1.64 90 0 9 0
30DEC25 340.00 C 0.00 0.00 0.00 70.70 +2.89 80 0 548 0
30DEC25 350.00 C 62.96 63.09 61.50 60.65 +2.83 68 70 2,491 -30
30DEC25 360.00 C 0.00 0.00 0.00 50.65 +2.82 58 0 1,677 0
30DEC25 370.00 C 0.00 0.00 0.00 40.65 +2.80 47 0 670 0
30DEC25 380.00 C 0.00 0.00 0.00 30.70 +2.96 38 0 1,966 0
30DEC25 390.00 C 23.60 23.60 22.60 20.63 +2.40 26 5 2,403 -2
30DEC25 400.00 C 11.37 14.00 11.00 11.14 +2.11 20 92 3,049 -28
30DEC25 410.00 C 3.90 5.88 3.16 3.36 +0.71 15 1,094 3,659 +219
30DEC25 420.00 C 0.78 1.43 0.78 0.97 +0.12 19 873 6,021 -397
30DEC25 430.00 C 0.39 0.40 0.15 0.31 -0.01 23 64 9,284 -21
30DEC25 440.00 C 0.13 0.13 0.12 0.12 -0.02 27 8 3,484 +2
30DEC25 450.00 C 0.02 0.02 0.02 0.05 -0.02 30 100 7,916 0
30DEC25 460.00 C 0.05 0.05 0.05 0.04 -0.01 35 24 4,459 -24
30DEC25 470.00 C 0.00 0.00 0.00 0.02 -0.01 38 1 2,035 -1
30DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,905 0
30DEC25 500.00 C 0.01 0.01 0.01 0.01 0.00 50 116 8,791 0
30DEC25 510.00 C 0.01 0.01 0.01 0.01 0.00 55 65 4,782 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 80 0 341 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,821 0
02JAN26 295.00 C 0.00 0.00 0.00 118.76 +5.24 156 0 0 0
02JAN26 300.00 C 0.00 0.00 0.00 110.80 +2.27 102 0 0 0
02JAN26 310.00 C 0.00 0.00 0.00 102.94 +5.01 128 0 0 0
02JAN26 320.00 C 0.00 0.00 0.00 90.77 +2.20 83 0 0 0
02JAN26 330.00 C 0.00 0.00 0.00 82.81 +3.77 104 0 0 0
02JAN26 340.00 C 0.00 0.00 0.00 70.74 +2.84 64 0 0 0
02JAN26 350.00 C 0.00 0.00 0.00 60.90 +2.99 59 0 0 0
02JAN26 360.00 C 0.00 0.00 0.00 52.10 +4.18 64 0 0 0
02JAN26 370.00 C 0.00 0.00 0.00 41.00 +3.04 42 0 0 0
02JAN26 380.00 C 0.00 0.00 0.00 31.82 +3.74 41 0 0 0
02JAN26 390.00 C 0.00 0.00 0.00 21.89 +3.26 31 0 15 0
02JAN26 400.00 C 13.44 14.68 13.18 11.90 +2.27 20 45 45 +45
02JAN26 410.00 C 4.65 6.75 4.31 4.25 +0.90 15 191 189 +20
02JAN26 420.00 C 1.55 2.35 1.34 1.27 +0.26 17 369 376 +181
02JAN26 430.00 C 0.64 0.64 0.48 0.41 +0.09 20 40 43 +40
02JAN26 440.00 C 0.14 0.14 0.14 0.13 -0.01 22 25 40 +25
02JAN26 450.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 11 0
02JAN26 460.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
02JAN26 470.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
02JAN26 480.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
02JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 121.93 +2.51 62 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 118.76 +4.30 74 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 114.27 +3.94 74 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 103.76 +4.20 65 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 91.55 +1.45 42 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 83.49 +2.97 52 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 73.26 +4.54 45 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 63.08 +4.27 38 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 52.17 +3.16 28 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 41.00 +1.56 0 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 33.70 +3.37 24 0 55 0
29JAN26 390.00 C 27.00 27.00 27.00 24.55 +2.56 21 3 260 0
29JAN26 400.00 C 18.70 19.20 18.00 16.77 +1.99 20 12 356 +10
29JAN26 410.00 C 12.00 12.30 11.02 10.69 +1.60 19 113 2,323 +20
29JAN26 420.00 C 6.15 8.00 6.15 6.54 +1.06 19 1,266 2,977 +520
29JAN26 430.00 C 3.90 4.80 3.90 3.76 +0.51 20 166 3,431 +71
29JAN26 440.00 C 2.50 2.95 2.34 2.26 +0.23 21 99 3,279 -24
29JAN26 450.00 C 1.75 1.90 1.59 1.28 +0.08 21 88 2,612 +27
29JAN26 460.00 C 1.10 1.25 1.04 0.71 0.00 22 79 1,374 +29
29JAN26 470.00 C 0.80 0.80 0.80 0.40 -0.02 22 15 866 +15
29JAN26 480.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 3,302 0
29JAN26 490.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 2,336 0
29JAN26 510.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,173 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,981 0
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 0.00 124.50 +4.38 58 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 120.14 +4.98 59 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 114.27 +3.67 52 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 103.76 +4.10 45 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 94.58 +4.16 44 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 84.41 +3.81 39 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 73.26 +3.50 30 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 63.08 +2.97 25 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 54.01 +3.28 25 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 42.70 +0.94 16 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 36.05 +2.66 22 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 28.52 +2.70 22 0 146 0
26FEB26 400.00 C 0.00 0.00 0.00 21.10 +1.98 20 3 316 0
26FEB26 410.00 C 16.79 17.00 15.80 15.34 +1.45 20 60 1,087 0
26FEB26 420.00 C 12.18 12.39 11.00 10.96 +1.12 20 97 1,790 +24
26FEB26 430.00 C 7.76 8.95 7.76 7.81 +0.83 21 70 527 +47
26FEB26 440.00 C 5.71 6.50 5.70 5.61 +0.60 22 22 477 +22
26FEB26 450.00 C 4.26 4.63 4.26 4.13 +0.65 23 33 762 +18
26FEB26 460.00 C 3.56 3.56 3.27 3.05 +0.64 24 95 729 +85
26FEB26 470.00 C 2.50 2.50 2.50 2.22 +0.55 24 15 1,007 +15
26FEB26 480.00 C 2.05 2.05 2.05 1.62 +0.46 25 1 1,246 -1
26FEB26 490.00 C 1.43 1.43 1.43 1.20 +0.39 26 15 700 +15
26FEB26 500.00 C 1.30 1.30 1.30 0.90 +0.33 26 9 612 +9
26FEB26 510.00 C 1.00 1.00 1.00 0.68 +0.28 27 3 221 +3
26FEB26 520.00 C 0.00 0.00 0.00 0.52 +0.23 28 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.39 +0.19 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.31 +0.16 29 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.25 +0.14 30 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.20 +0.12 31 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 196.98 +2.62 64 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 191.59 +1.22 51 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 188.37 +3.92 73 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.58 +1.92 42 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 176.86 +1.18 51 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 171.32 +1.56 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 167.09 +2.45 51 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 162.22 +1.39 50 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.84 +2.11 40 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.24 +1.49 46 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 149.71 +4.88 61 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 142.11 +1.24 40 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 137.17 +2.41 39 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 132.53 +1.57 41 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 127.17 +1.16 35 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 124.50 +3.25 49 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 120.14 +4.02 50 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 114.66 +3.46 46 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 103.76 +2.38 38 0 63 0
30MAR26 320.00 C 94.86 94.86 94.86 94.58 +4.12 38 15 31 +15
30MAR26 330.00 C 0.00 0.00 0.00 85.12 +4.39 35 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 73.59 +1.16 26 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 63.92 +2.68 24 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 56.37 +4.09 27 0 571 0
30MAR26 370.00 C 0.00 0.00 0.00 47.56 +3.76 26 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 37.19 +1.26 21 0 682 0
30MAR26 390.00 C 0.00 0.00 0.00 30.37 +1.57 21 0 970 0
30MAR26 400.00 C 25.18 25.18 25.18 24.42 +1.89 22 15 2,584 0
30MAR26 410.00 C 19.67 19.67 19.42 19.08 +1.56 22 100 1,592 +50
30MAR26 420.00 C 16.27 16.31 14.79 14.80 +1.25 22 2,234 4,016 +1,848
30MAR26 430.00 C 12.30 12.72 11.68 11.41 +0.92 23 325 1,707 +30
30MAR26 440.00 C 10.00 10.00 10.00 8.93 +0.66 23 1 1,054 +1
30MAR26 450.00 C 7.90 7.90 7.75 7.07 +0.55 24 25 5,227 -25
30MAR26 460.00 C 6.25 6.25 6.25 5.64 +0.44 25 1 4,350 0
30MAR26 470.00 C 0.00 0.00 0.00 4.62 +0.50 26 0 3,325 0
30MAR26 480.00 C 3.77 3.77 3.75 3.75 +0.43 27 30 1,948 0
30MAR26 490.00 C 0.00 0.00 0.00 3.07 +0.43 27 0 1,951 0
30MAR26 500.00 C 3.00 3.00 3.00 2.51 +0.34 28 5 2,736 0
30MAR26 510.00 C 0.00 0.00 0.00 2.07 +0.31 29 0 1,935 0
30MAR26 520.00 C 2.13 2.13 2.13 1.72 +0.24 29 6 5,227 0
30MAR26 530.00 C 0.00 0.00 0.00 1.46 +0.25 30 0 10,270 0
30MAR26 540.00 C 0.00 0.00 0.00 1.17 +0.16 31 0 1,775 0
30MAR26 550.00 C 0.00 0.00 0.00 1.03 +0.17 31 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.88 +0.16 32 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.75 +0.11 33 0 310 0
30MAR26 580.00 C 0.00 0.00 0.00 0.69 +0.11 34 0 2,430 0
29JUN26 220.00 C 0.00 0.00 0.00 192.93 +2.56 55 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.37 +3.88 56 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.43 +2.77 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.35 +1.67 46 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.80 +3.04 47 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 167.09 +2.45 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 162.90 +2.07 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.66 +2.93 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.24 +1.49 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 149.71 +4.88 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 142.80 +1.93 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.09 +3.33 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.53 +1.57 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 127.97 +1.96 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.50 +3.25 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 120.14 +3.77 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.66 +3.14 34 0 125 0
29JUN26 310.00 C 103.39 103.39 103.39 103.76 +2.38 29 15 17 +15
29JUN26 320.00 C 96.14 96.14 96.14 94.58 +3.36 28 15 16 +15
29JUN26 330.00 C 0.00 0.00 0.00 85.59 +2.29 27 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 76.00 +1.48 25 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 67.77 +3.12 25 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 59.18 +2.31 24 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 51.82 +2.19 24 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 45.33 +2.40 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 38.73 +1.93 24 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 33.31 +1.75 24 0 350 0
29JUN26 410.00 C 29.20 29.20 29.14 28.40 +1.51 24 50 194 +25
29JUN26 420.00 C 25.29 25.29 25.29 24.30 +1.05 24 50 865 0
29JUN26 430.00 C 0.00 0.00 0.00 20.88 +0.92 24 0 532 0
29JUN26 440.00 C 0.00 0.00 0.00 18.02 +1.03 25 0 699 0
29JUN26 450.00 C 0.00 0.00 0.00 15.89 +1.22 26 0 991 0
29JUN26 460.00 C 0.00 0.00 0.00 14.17 +1.41 26 0 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 12.68 +1.48 27 0 787 0
29JUN26 480.00 C 0.00 0.00 0.00 11.38 +1.57 28 0 235 0
29JUN26 490.00 C 0.00 0.00 0.00 10.37 +1.63 29 0 1,550 0
29JUN26 500.00 C 8.69 8.69 8.50 9.37 +1.70 30 53 1,382 0
29JUN26 510.00 C 0.00 0.00 0.00 8.60 +1.88 30 0 226 0
29JUN26 520.00 C 0.00 0.00 0.00 7.97 +2.00 31 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 7.57 +2.17 32 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 6.97 +1.95 33 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 6.59 +2.11 34 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 6.22 +2.09 35 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 5.86 +2.06 35 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 5.51 +2.04 36 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 124.50 +1.58 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 120.49 +1.96 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.31 +1.39 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 106.52 +1.67 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 99.48 +4.14 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.74 +2.25 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 79.91 +1.27 24 0 0 0
29SEP26 350.00 C 75.00 75.00 75.00 72.24 +0.72 24 1 47 +1
29SEP26 360.00 C 0.00 0.00 0.00 65.01 +2.09 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 58.09 +1.78 23 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.95 +1.48 23 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 46.33 -0.09 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 41.22 +1.30 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 36.53 +1.12 24 0 607 0
29SEP26 420.00 C 0.00 0.00 0.00 32.18 +1.12 24 0 35 0
29SEP26 430.00 C 29.41 29.87 29.41 28.98 +1.16 25 39 178 -3
29SEP26 440.00 C 0.00 0.00 0.00 26.01 +1.39 25 0 204 0
29SEP26 450.00 C 22.85 23.48 22.85 23.48 +1.40 26 46 859 -46
29SEP26 460.00 C 0.00 0.00 0.00 21.20 +1.62 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 19.11 +1.58 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 17.44 +1.80 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 15.78 +1.44 28 0 47 0
29SEP26 500.00 C 13.90 13.90 13.90 14.40 +1.70 28 1 206 0
29SEP26 510.00 C 0.00 0.00 0.00 13.23 +1.77 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 12.07 +1.53 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 11.06 +1.71 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.28 +1.91 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 9.81 +2.27 31 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 9.03 +2.15 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 8.39 +2.17 32 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 7.89 +2.32 32 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 124.50 +1.39 19 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 121.52 +2.77 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.78 +2.42 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 107.92 +2.10 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.79 +2.42 23 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 92.22 +2.65 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.11 +1.65 24 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 76.91 -0.58 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 70.43 +1.75 23 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 64.28 +1.59 23 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 58.49 +1.60 24 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 53.11 +1.42 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 48.05 +1.42 24 0 126 0
30DEC26 410.00 C 0.00 0.00 0.00 43.40 +1.24 24 0 108 0
30DEC26 420.00 C 0.00 0.00 0.00 39.09 +1.25 24 0 501 0
30DEC26 430.00 C 0.00 0.00 0.00 35.73 +1.25 25 0 22 0
30DEC26 440.00 C 0.00 0.00 0.00 32.82 +1.45 25 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 29.93 +1.45 26 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 27.69 +1.64 26 0 28 0
30DEC26 470.00 C 0.00 0.00 0.00 25.49 +1.84 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 23.39 +1.75 27 0 80 0
30DEC26 490.00 C 20.48 20.48 20.48 21.78 +1.94 27 1 11 +1
30DEC26 500.00 C 0.00 0.00 0.00 20.19 +2.14 28 0 373 0
30DEC26 510.00 C 18.00 18.00 18.00 18.61 +2.02 28 10 10 +10
30DEC26 520.00 C 0.00 0.00 0.00 17.42 +2.12 29 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 16.32 +1.87 29 0 13 0
TOTAL CALL 9,292 247,983 +798
24DEC25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
24DEC25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
24DEC25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
24DEC25 390.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 516 0
24DEC25 400.00 P 0.10 0.10 0.10 0.00 -0.18 0 1 662 -1
24DEC25 410.00 P 0.46 0.58 0.13 0.00 -2.81 0 152 479 +23
24DEC25 420.00 P 0.00 0.00 0.00 10.00 -2.42 0 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 20.00 -2.40 0 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 30.00 -2.40 0 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 40.00 -2.40 0 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 50.00 -2.40 0 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 60.00 -2.40 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 70.00 -2.40 0 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 80.00 -2.40 0 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 90.00 -2.40 0 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 100.00 -2.40 0 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 110.00 -2.40 0 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 120.00 -2.48 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 152 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 147 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 141 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 136 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 131 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 127 0 239 0
30DEC25 250.00 P 0.01 0.01 0.01 0.01 0.00 122 200 823 +49
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 117 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 113 0 401 0
30DEC25 265.00 P 0.01 0.01 0.01 0.01 0.00 108 2 307 +2
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 104 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 100 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,373 0
30DEC25 285.00 P 0.01 0.01 0.01 0.01 0.00 91 1 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 87 0 720 0
30DEC25 295.00 P 0.01 0.01 0.01 0.01 0.00 83 1 1,171 +1
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,297 0
30DEC25 310.00 P 0.02 0.02 0.01 0.01 0.00 71 5 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,063 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,168 0
30DEC25 370.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 5,971 0
30DEC25 380.00 P 0.10 0.10 0.08 0.07 -0.04 27 17 11,875 +1
30DEC25 390.00 P 0.18 0.18 0.18 0.23 -0.15 23 15 7,281 0
30DEC25 400.00 P 0.60 0.60 0.29 0.84 -0.60 19 104 9,108 -40
30DEC25 410.00 P 2.80 2.80 1.45 3.16 -1.60 15 1,180 7,879 +209
30DEC25 420.00 P 10.22 10.22 6.95 10.83 -1.87 19 839 8,619 -502
30DEC25 430.00 P 16.00 16.00 16.00 20.18 -2.58 23 652 3,727 +648
30DEC25 440.00 P 26.41 28.60 26.41 30.03 -2.67 27 16 629 0
30DEC25 450.00 P 37.64 38.58 37.64 40.00 -2.67 0 862 2,147 +825
30DEC25 460.00 P 0.00 0.00 0.00 50.00 -2.69 0 0 113 0
30DEC25 470.00 P 0.00 0.00 0.00 60.00 -2.40 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 70.00 -2.40 0 0 60 0
30DEC25 490.00 P 0.00 0.00 0.00 80.00 -2.40 0 0 6 0
30DEC25 500.00 P 0.00 0.00 0.00 92.70 +0.30 116 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 103.00 +0.60 127 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 110.00 -2.40 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 120.00 -2.48 0 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 133.90 +1.50 160 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 140.00 -2.40 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 153.72 +1.32 174 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 160.00 -2.40 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 170.00 -2.40 0 0 0 0
02JAN26 295.00 P 0.00 0.00 0.00 0.06 +0.05 80 0 0 0
02JAN26 300.00 P 0.00 0.00 0.00 0.07 +0.06 78 0 0 0
02JAN26 310.00 P 0.00 0.00 0.00 0.09 +0.08 72 0 0 0
02JAN26 320.00 P 0.00 0.00 0.00 0.11 +0.10 66 0 0 0
02JAN26 330.00 P 0.00 0.00 0.00 0.14 +0.13 61 0 0 0
02JAN26 340.00 P 0.00 0.00 0.00 0.18 +0.17 55 0 0 0
02JAN26 350.00 P 0.00 0.00 0.00 0.22 +0.21 49 0 0 0
02JAN26 360.00 P 0.00 0.00 0.00 0.29 +0.27 43 0 0 0
02JAN26 370.00 P 0.00 0.00 0.00 0.40 +0.36 38 0 0 0
02JAN26 380.00 P 0.00 0.00 0.00 0.58 +0.42 32 0 0 0
02JAN26 390.00 P 0.24 0.24 0.24 0.91 +0.38 26 1 25 0
02JAN26 400.00 P 0.81 0.81 0.60 1.68 -0.11 20 185 499 +160
02JAN26 410.00 P 3.68 3.68 2.57 3.71 -1.70 15 257 305 +87
02JAN26 420.00 P 8.55 8.55 8.04 10.83 -2.00 16 45 45 +45
02JAN26 430.00 P 16.67 16.67 16.67 20.20 -2.56 19 14 34 +14
02JAN26 440.00 P 0.00 0.00 0.00 30.03 -2.67 23 0 0 0
02JAN26 450.00 P 0.00 0.00 0.00 40.00 -2.67 0 0 0 0
02JAN26 460.00 P 0.00 0.00 0.00 50.00 -2.69 0 0 0 0
02JAN26 470.00 P 0.00 0.00 0.00 61.72 -0.68 65 0 0 0
02JAN26 480.00 P 0.00 0.00 0.00 70.00 -2.40 0 0 0 0
02JAN26 490.00 P 0.00 0.00 0.00 80.00 -2.40 0 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 92.70 +0.30 95 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 103.00 +0.60 104 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 110.00 -2.40 0 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 120.00 -2.48 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.09 +0.08 36 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.11 +0.10 33 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.14 +0.13 30 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.18 +0.15 28 0 361 0
29JAN26 350.00 P 0.32 0.32 0.32 0.22 +0.13 25 1 929 -1
29JAN26 360.00 P 0.42 0.42 0.42 0.35 +0.09 23 5 2,004 -3
29JAN26 370.00 P 0.67 0.73 0.67 0.77 +0.09 22 16 2,773 -15
29JAN26 380.00 P 1.18 1.35 1.17 1.50 -0.07 21 94 4,118 -5
29JAN26 390.00 P 2.21 2.57 2.17 2.89 -0.19 20 190 4,131 +134
29JAN26 400.00 P 4.00 4.89 4.00 5.23 -0.58 19 297 4,500 +261
29JAN26 410.00 P 7.80 8.94 7.30 8.89 -1.41 18 952 3,007 +312
29JAN26 420.00 P 13.13 14.40 12.50 14.81 -1.80 18 177 1,069 +135
29JAN26 430.00 P 22.00 22.00 18.80 22.08 -2.61 18 11 1,813 +9
29JAN26 440.00 P 29.00 29.00 29.00 32.20 -1.25 23 1 589 0
29JAN26 450.00 P 0.00 0.00 0.00 40.45 -2.33 21 0 208 0
29JAN26 460.00 P 0.00 0.00 0.00 50.09 -2.73 22 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 61.72 -0.68 35 0 60 0
29JAN26 480.00 P 0.00 0.00 0.00 70.00 -2.40 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 80.00 -2.40 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 92.70 +0.30 50 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 103.00 +0.60 55 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 110.00 -2.40 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 120.00 -2.48 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 133.90 +1.50 68 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 140.00 -2.40 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 153.72 +1.32 74 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 160.00 -2.40 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 171.84 -0.56 71 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.07 +0.06 29 0 136 0
26FEB26 310.00 P 0.00 0.00 0.00 0.09 +0.07 27 0 86 0
26FEB26 320.00 P 0.28 0.28 0.28 0.11 +0.07 25 30 788 +30
26FEB26 330.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 1,293 0
26FEB26 340.00 P 0.00 0.00 0.00 0.28 +0.03 22 19 676 -19
26FEB26 350.00 P 0.80 0.83 0.80 0.59 +0.03 22 13 212 +13
26FEB26 360.00 P 0.00 0.00 0.00 1.11 -0.02 22 0 748 0
26FEB26 370.00 P 1.88 1.88 1.88 2.02 -0.15 21 12 1,474 0
26FEB26 380.00 P 2.84 3.13 2.84 3.33 -0.33 20 37 3,170 +3
26FEB26 390.00 P 4.45 5.19 4.45 5.41 -0.52 20 61 2,803 +45
26FEB26 400.00 P 7.41 7.70 7.41 8.42 -0.77 20 25 3,126 +15
26FEB26 410.00 P 11.40 12.30 11.40 12.39 -1.45 19 65 1,257 0
26FEB26 420.00 P 17.37 17.37 16.50 18.30 -1.58 19 5 1,314 +5
26FEB26 430.00 P 22.88 22.88 22.88 25.17 -2.20 20 30 818 +30
26FEB26 440.00 P 0.00 0.00 0.00 33.06 -2.37 20 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 43.61 -0.49 25 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 51.10 -2.14 23 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 62.54 -0.19 30 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 70.32 -2.15 25 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 80.10 -2.30 26 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 92.70 +0.30 39 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 103.00 +0.60 43 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 111.36 -1.04 40 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 123.34 +0.86 49 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 133.90 +1.50 53 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 140.00 -2.40 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 153.72 +1.32 57 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 26 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.15 +0.06 25 0 956 0
30MAR26 310.00 P 0.00 0.00 0.00 0.28 +0.08 25 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.51 +0.10 24 0 941 0
30MAR26 330.00 P 0.00 0.00 0.00 0.89 +0.13 24 0 956 0
30MAR26 340.00 P 0.00 0.00 0.00 1.48 +0.15 24 0 1,671 0
30MAR26 350.00 P 2.24 2.24 2.24 2.27 +0.02 23 10 7,138 -10
30MAR26 360.00 P 3.20 3.20 3.20 3.51 -0.08 23 15 8,071 +2
30MAR26 370.00 P 4.48 4.85 4.48 5.24 -0.11 22 75 1,711 +75
30MAR26 380.00 P 6.50 6.50 6.46 7.57 -0.28 22 63 1,969 +10
30MAR26 390.00 P 9.78 9.78 9.58 10.58 -0.56 22 65 2,429 -10
30MAR26 400.00 P 12.86 13.63 12.86 14.35 -0.87 21 38 3,223 +17
30MAR26 410.00 P 0.00 0.00 0.00 19.06 -1.00 21 0 3,072 0
30MAR26 420.00 P 0.00 0.00 0.00 25.22 -1.92 21 1,498 3,491 +1,498
30MAR26 430.00 P 0.00 0.00 0.00 32.44 -1.93 22 0 4,689 0
30MAR26 440.00 P 0.00 0.00 0.00 42.01 -0.27 25 0 1,360 0
30MAR26 450.00 P 0.00 0.00 0.00 47.51 -3.13 22 0 715 0
30MAR26 460.00 P 0.00 0.00 0.00 59.28 -0.05 28 0 717 0
30MAR26 470.00 P 0.00 0.00 0.00 65.56 -2.75 24 0 164 0
30MAR26 480.00 P 0.00 0.00 0.00 74.94 -1.93 25 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 82.68 -3.50 19 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 95.01 -0.65 30 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 103.00 -2.31 25 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 113.50 -1.41 29 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 123.34 -1.24 31 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 133.90 -0.40 35 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 142.71 -1.34 31 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 153.72 -1.34 38 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 161.39 -1.54 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 171.84 -2.91 30 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 23 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
29JUN26 250.00 P 0.80 0.80 0.80 0.03 -0.01 24 5 68 -5
29JUN26 255.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.48 -0.06 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.63 -0.07 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 0.80 -0.13 24 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 1.35 -0.14 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.09 -0.18 24 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 3.12 -0.22 24 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 4.50 -0.25 24 0 1,649 0
29JUN26 350.00 P 6.11 6.44 6.11 6.36 -0.22 24 65 2,635 +65
29JUN26 360.00 P 7.98 7.98 7.98 8.30 -0.39 23 50 3,048 +50
29JUN26 370.00 P 10.56 10.82 10.56 10.87 -0.38 23 16 1,539 -1
29JUN26 380.00 P 13.39 13.39 13.39 14.04 -0.49 23 50 1,957 0
29JUN26 390.00 P 17.00 17.10 17.00 17.84 -0.59 23 23 1,136 +9
29JUN26 400.00 P 0.00 0.00 0.00 22.16 -0.80 23 0 1,794 0
29JUN26 410.00 P 0.00 0.00 0.00 27.19 -0.74 23 0 302 0
29JUN26 420.00 P 0.00 0.00 0.00 33.13 -1.68 23 0 1,241 0
29JUN26 430.00 P 0.00 0.00 0.00 39.86 -1.81 24 0 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 48.85 -0.26 26 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 57.70 +0.82 28 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 65.93 +0.83 28 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 70.84 -1.48 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.58 -2.22 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 88.17 -0.73 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 96.99 -1.61 26 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 105.61 -2.09 26 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 115.82 -1.16 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.12 -1.23 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 134.52 -1.29 29 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.32 -0.89 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 153.73 -1.33 29 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 163.14 -1.34 29 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 173.47 -1.84 32 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.76 -0.13 25 0 8 0
29SEP26 295.00 P 0.00 0.00 0.00 2.10 -0.09 25 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 2.47 -0.27 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 3.53 -0.29 25 0 197 0
29SEP26 320.00 P 0.00 0.00 0.00 4.91 -0.30 25 0 922 0
29SEP26 330.00 P 0.00 0.00 0.00 6.60 -0.40 25 0 498 0
29SEP26 340.00 P 9.01 9.01 9.01 8.57 -0.54 25 2 736 -2
29SEP26 350.00 P 11.32 11.38 11.32 11.04 -0.57 25 51 794 +1
29SEP26 360.00 P 0.00 0.00 0.00 13.59 -0.69 25 0 1,481 0
29SEP26 370.00 P 0.00 0.00 0.00 17.02 -0.67 25 0 993 0
29SEP26 380.00 P 19.90 19.90 19.90 20.73 -0.79 25 1 697 +1
29SEP26 390.00 P 0.00 0.00 0.00 24.96 -0.93 25 0 1,589 0
29SEP26 400.00 P 0.00 0.00 0.00 29.58 -1.13 25 0 439 0
29SEP26 410.00 P 0.00 0.00 0.00 35.10 -1.22 25 0 680 0
29SEP26 420.00 P 0.00 0.00 0.00 41.02 -1.37 26 0 292 0
29SEP26 430.00 P 45.93 45.93 45.93 47.49 -1.52 26 15 158 +15
29SEP26 440.00 P 54.16 54.16 54.16 54.43 -0.14 26 7 289 0
29SEP26 450.00 P 0.00 0.00 0.00 62.42 +0.04 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 69.31 -1.82 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 78.91 -0.07 29 0 326 0
29SEP26 480.00 P 83.66 85.32 82.46 85.32 -0.74 28 451 420 +415
29SEP26 490.00 P 0.00 0.00 0.00 92.22 -1.33 27 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 100.80 -2.03 27 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.28 -0.56 28 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 118.15 -1.48 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 127.44 -1.73 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.69 -0.45 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.36 -0.93 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 156.17 -0.44 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.79 -2.20 27 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.95 +0.53 32 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.15 -0.16 25 0 27 0
30DEC26 295.00 P 0.00 0.00 0.00 3.64 -0.17 25 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 4.25 -0.23 25 0 94 0
30DEC26 310.00 P 0.00 0.00 0.00 5.63 -0.25 25 0 116 0
30DEC26 320.00 P 8.47 8.47 8.47 7.38 -0.33 25 50 185 +50
30DEC26 330.00 P 0.00 0.00 0.00 9.32 -0.45 25 0 167 0
30DEC26 340.00 P 0.00 0.00 0.00 11.79 -0.46 25 0 24 0
30DEC26 350.00 P 14.70 14.70 14.70 14.53 -0.60 25 2 477 +2
30DEC26 360.00 P 17.80 17.90 17.80 17.71 -0.61 25 6 344 +6
30DEC26 370.00 P 0.00 0.00 0.00 21.03 -1.04 25 0 602 0
30DEC26 380.00 P 0.00 0.00 0.00 24.78 -1.28 25 0 170 0
30DEC26 390.00 P 0.00 0.00 0.00 29.72 -0.96 25 0 302 0
30DEC26 400.00 P 0.00 0.00 0.00 34.52 -0.99 26 0 369 0
30DEC26 410.00 P 0.00 0.00 0.00 39.82 -1.16 26 0 160 0
30DEC26 420.00 P 0.00 0.00 0.00 45.47 -1.20 26 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 52.19 -1.18 26 0 45 0
30DEC26 440.00 P 0.00 0.00 0.00 59.30 -0.87 27 0 15 0
30DEC26 450.00 P 0.00 0.00 0.00 66.43 -1.26 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 73.95 -1.48 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 79.30 -2.98 26 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 87.49 -3.86 27 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 97.87 -1.65 29 0 340 0
30DEC26 500.00 P 103.20 105.96 102.86 105.95 +0.10 29 516 515 +515
30DEC26 510.00 P 0.00 0.00 0.00 112.83 -2.14 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 120.87 -1.88 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.18 -1.63 28 0 0 0
TOTAL PUT 9,664 222,250 +5,173
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$ 28.32
30DEC25 15.50 C 0.00 0.00 0.00 12.85 -0.07 207 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.34 -0.07 182 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.83 -0.12 139 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.34 -0.07 163 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.83 -0.08 120 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.33 -0.08 111 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.85 -0.13 149 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.35 -0.06 141 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.86 -0.05 140 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.35 -0.14 124 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.35 -0.08 108 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.35 -0.06 93 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.35 -0.06 78 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.34 -0.13 56 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.35 -0.07 50 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.36 -0.06 39 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.36 -0.07 25 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.50 -0.07 21 0 30 0
30DEC25 29.00 C 0.09 0.09 0.09 0.08 -0.05 20 15 125 -15
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.41 -0.05 69 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.91 -0.07 65 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.42 -0.04 64 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.90 -0.05 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.40 -0.16 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.43 -0.04 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.44 -0.03 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.44 -0.03 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.44 -0.03 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.46 -0.12 26 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.52 +0.03 23 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.65 +0.01 21 0 71 0
29JAN26 28.00 C 0.00 0.00 0.00 0.94 -0.03 20 0 20 0
29JAN26 29.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 120 0
29JAN26 30.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 142 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 0.00 21 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.48 -0.03 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.96 -0.05 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.51 -0.17 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.52 0.00 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.50 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.50 -0.04 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.54 -0.04 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.57 -0.08 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.55 -0.08 16 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.88 +0.02 21 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.21 -0.01 20 0 0 0
26FEB26 29.00 C 0.76 0.76 0.76 0.71 -0.03 19 14 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 12.98 -0.05 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.48 +0.06 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.97 -0.07 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.53 +0.10 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.99 -0.06 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.51 +0.05 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.04 -0.02 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.52 -0.21 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.02 +0.01 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.53 -0.15 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.55 +0.03 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.58 +0.02 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.61 +0.01 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.66 +0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.77 +0.03 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.93 +0.10 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.17 +0.02 22 0 32 0
30MAR26 28.00 C 0.00 0.00 0.00 1.53 +0.01 21 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 1.03 -0.01 21 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.67 -0.01 21 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.60 -0.01 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.15 +0.08 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.62 +0.04 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.16 -0.01 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 -0.04 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.15 +0.05 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.55 -0.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.19 +0.05 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.65 -0.03 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.71 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.79 +0.04 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.83 -0.11 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.93 +0.01 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.95 -0.12 21 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.27 -0.02 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 2.57 -0.01 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.97 -0.01 22 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.48 -0.01 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.08 -0.01 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.78 0.00 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.02 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.16 -0.01 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.73 +0.09 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.24 +0.13 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.71 -0.02 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.22 +0.08 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.74 +0.03 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.79 +0.07 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.87 +0.08 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.90 -0.04 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.97 +0.02 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.13 -0.06 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.50 -0.02 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.87 -0.15 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 -0.06 22 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.92 -0.05 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.55 -0.04 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.24 -0.04 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.99 -0.04 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.02 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.23 +0.04 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.76 +0.05 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.81 -0.05 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.87 -0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.96 +0.02 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.07 -0.13 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.38 -0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.70 -0.18 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.15 -0.15 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.67 -0.04 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 -0.04 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.86 -0.04 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.55 -0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
TOTAL CALL 29 1,911 -15
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 188 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 170 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.74 0.00 19 0 58 0
30DEC25 30.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.69 -0.02 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.68 -0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.68 -0.14 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.74 -0.12 117 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.68 +0.01 0 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 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 0.00 20 0 174 0
29JAN26 27.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 98 0
29JAN26 28.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 47 0
29JAN26 29.00 P 0.00 0.00 0.00 1.06 -0.01 19 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 1.80 -0.01 19 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 2.73 +0.02 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.69 -0.02 23 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.68 -0.09 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.69 -0.11 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.68 -0.15 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.74 -0.12 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.68 -0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.17 +0.01 20 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.72 -0.01 19 0 64 0
26FEB26 29.00 P 0.00 0.00 0.00 1.23 -0.03 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.94 -0.01 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.85 +0.06 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.80 +0.07 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.68 -0.09 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.69 -0.11 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.68 -0.15 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.74 -0.12 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.68 -0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 0.00 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 25 0
30MAR26 26.00 P 0.36 0.36 0.36 0.32 +0.01 21 30 76 +30
30MAR26 27.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 16 0
30MAR26 28.00 P 0.00 0.00 0.00 0.97 0.00 21 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 1.48 -0.01 20 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.13 -0.03 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.99 +0.06 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.88 +0.08 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.84 +0.10 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.69 -0.08 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.69 -0.11 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.68 -0.15 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.74 -0.12 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.68 -0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 +0.01 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.27 +0.03 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.25 0.00 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.91 -0.04 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.66 -0.01 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.48 -0.05 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.30 -0.10 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.23 0.00 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.12 -0.05 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.06 -0.04 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.03 -0.06 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.95 -0.02 0 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 0.00 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 0.00 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.01 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 +0.01 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.34 +0.01 24 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.02 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 +0.03 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 +0.03 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 +0.04 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 +0.04 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +0.05 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 +0.06 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.67 +0.06 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.57 +0.07 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 +0.07 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.43 +0.07 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.06 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 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.02 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 +0.03 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 +0.04 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.04 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 +0.05 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.38 +0.05 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 +0.06 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.93 +0.06 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.77 +0.06 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.65 +0.07 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.55 +0.07 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.48 +0.07 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.43 +0.08 28 0 0 0
TOTAL PUT 30 2,931 +30
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$ 123.80
24DEC25 85.00 C 0.00 0.00 0.00 38.80 +1.49 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 36.30 +1.49 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 33.80 +1.49 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 31.30 +1.49 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 28.80 +1.49 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 26.30 +1.49 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 23.80 +1.49 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 21.30 +1.49 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 18.80 +1.49 0 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 16.30 +1.49 0 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 13.80 +1.49 0 0 0 -5
24DEC25 112.50 C 0.00 0.00 0.00 11.30 +1.48 0 0 0 -23
24DEC25 115.00 C 0.00 0.00 0.00 8.80 +1.48 0 0 0 -71
24DEC25 117.50 C 5.21 6.49 5.21 6.30 +1.47 0 444 0 -135
24DEC25 120.00 C 2.80 4.07 2.80 3.80 +1.40 0 75 0 -159
24DEC25 122.50 C 0.60 1.94 0.55 1.30 +0.95 0 120 0 -312
24DEC25 125.00 C 0.04 0.07 0.03 0.00 -0.15 0 163 363 +148
24DEC25 127.50 C 0.03 0.03 0.03 0.00 -0.13 0 278 275 -25
24DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
24DEC25 150.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
24DEC25 152.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 76.82 +1.49 0 0 2,335 0
30DEC25 48.00 C 0.00 0.00 0.00 76.47 +1.19 421 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 75.53 +2.20 419 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 73.83 +1.50 220 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 71.33 +0.76 202 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 68.83 +1.50 183 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 67.58 +2.12 400 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 64.37 +2.03 319 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 61.94 +1.25 310 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 58.83 +0.65 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 56.34 +1.50 152 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 53.84 +1.50 140 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 52.05 +2.21 259 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 49.93 +2.58 270 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 46.34 +1.49 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 44.34 +1.99 203 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 41.34 +1.49 0 0 0 0
30DEC25 85.00 C 39.65 39.65 39.65 38.82 +1.47 0 1 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 36.35 +1.50 90 0 2,290 0
30DEC25 90.00 C 33.90 33.90 33.90 33.90 +1.50 108 100 4,073 0
30DEC25 92.50 C 0.00 0.00 0.00 31.35 +1.49 71 0 5,217 0
30DEC25 95.00 C 0.00 0.00 0.00 28.93 +1.57 97 0 7,496 0
30DEC25 97.50 C 0.00 0.00 0.00 27.08 +2.22 135 0 10,068 0
30DEC25 100.00 C 0.00 0.00 0.00 23.85 +1.49 0 0 1,362 0
30DEC25 102.50 C 0.00 0.00 0.00 21.99 +2.13 109 0 6,249 0
30DEC25 105.00 C 19.21 19.28 19.21 18.86 +1.14 46 28 4,044 -2
30DEC25 107.50 C 16.51 16.51 16.51 16.51 +1.64 63 10 3,269 -7
30DEC25 110.00 C 12.88 14.10 12.88 14.28 +1.91 68 62 4,415 -12
30DEC25 112.50 C 11.70 11.73 11.70 11.37 +1.50 30 48 4,862 -38
30DEC25 115.00 C 8.00 9.18 8.00 8.98 +1.59 35 195 13,365 -185
30DEC25 117.50 C 5.45 6.93 5.45 6.60 +1.63 32 2,002 4,137 -1,392
30DEC25 120.00 C 3.30 4.38 3.30 4.10 +1.45 22 107 4,392 -80
30DEC25 122.50 C 1.11 2.10 1.11 1.94 +0.97 17 340 2,901 +149
30DEC25 125.00 C 0.31 0.65 0.28 0.53 +0.19 15 535 1,716 -195
30DEC25 127.50 C 0.09 0.18 0.09 0.17 +0.04 18 243 1,019 +75
30DEC25 130.00 C 0.07 0.09 0.07 0.06 -0.06 21 240 745 +111
30DEC25 132.50 C 0.04 0.06 0.04 0.03 -0.08 25 155 1,131 -46
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.08 32 0 215 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.06 41 0 1,060 0
30DEC25 145.00 C 0.01 0.01 0.01 0.01 -0.05 46 1 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 33.90 +0.61 82 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 31.39 +1.51 71 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 28.93 +1.55 75 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 27.17 +2.21 112 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 23.89 +0.83 51 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 22.02 +1.95 89 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 19.45 +1.52 77 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 16.51 +1.59 49 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 14.28 +1.84 55 0 0 0
02JAN26 112.50 C 0.00 0.00 0.00 11.45 +1.47 31 0 0 0
02JAN26 115.00 C 0.00 0.00 0.00 9.00 +1.59 28 0 0 0
02JAN26 117.50 C 6.85 6.85 6.85 6.60 +1.55 25 3 3 0
02JAN26 120.00 C 3.84 3.84 3.84 4.22 +1.27 20 30 33 +13
02JAN26 122.50 C 1.52 2.30 1.49 2.15 +0.91 17 413 785 +399
02JAN26 125.00 C 0.51 1.00 0.51 0.83 +0.32 16 717 462 +447
02JAN26 127.50 C 0.30 0.30 0.30 0.37 +0.16 19 26 27 +26
02JAN26 130.00 C 0.15 0.15 0.14 0.20 +0.08 23 10 10 +10
02JAN26 132.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
02JAN26 137.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
02JAN26 140.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
02JAN26 142.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
02JAN26 145.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
02JAN26 147.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
02JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
02JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 54.02 +1.50 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 52.05 +2.02 100 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 49.93 +2.39 105 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 46.86 +1.81 81 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 44.46 +1.08 80 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 42.18 +1.39 82 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 39.59 +1.77 74 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.67 +2.59 82 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.44 +1.15 60 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 31.59 +1.49 28 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 29.37 +0.94 48 0 70 0
29JAN26 97.50 C 0.00 0.00 0.00 27.41 +2.45 57 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 24.25 +1.19 36 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 22.02 +1.87 40 0 399 0
29JAN26 105.00 C 19.66 19.66 19.66 19.45 +1.52 34 1 4,398 0
29JAN26 107.50 C 0.00 0.00 0.00 17.21 +2.13 35 0 868 0
29JAN26 110.00 C 14.69 14.69 14.69 14.69 +1.91 30 12 1,281 -12
29JAN26 112.50 C 12.00 12.00 12.00 11.57 +1.24 0 1 832 -1
29JAN26 115.00 C 0.00 0.00 0.00 9.95 +1.87 24 0 2,356 0
29JAN26 117.50 C 6.60 7.80 6.60 7.46 +1.33 20 125 7,699 +92
29JAN26 120.00 C 5.01 6.00 5.01 5.61 +1.19 20 306 2,719 +180
29JAN26 122.50 C 3.40 4.17 3.40 3.92 +0.93 19 62 1,515 +29
29JAN26 125.00 C 2.19 2.85 2.19 2.64 +0.59 19 593 4,900 +124
29JAN26 127.50 C 1.41 1.80 1.41 1.70 +0.33 19 631 1,647 +195
29JAN26 130.00 C 0.97 1.26 0.97 1.14 +0.23 20 126 1,613 +4
29JAN26 132.50 C 0.63 0.83 0.63 0.75 +0.16 21 131 472 +58
29JAN26 135.00 C 0.46 0.47 0.46 0.49 +0.10 21 40 281 -30
29JAN26 137.50 C 0.35 0.35 0.35 0.34 +0.08 23 10 396 0
29JAN26 140.00 C 0.29 0.29 0.29 0.23 +0.05 23 55 110 +50
29JAN26 142.50 C 0.00 0.00 0.00 0.15 +0.03 24 0 569 0
29JAN26 145.00 C 0.15 0.16 0.15 0.10 +0.02 25 100 455 0
29JAN26 147.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 50 0
29JAN26 150.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 49.93 +2.32 75 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.86 +0.79 53 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 44.82 +1.44 64 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 42.18 +0.93 57 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 39.59 +1.77 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.67 +1.39 59 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 34.44 +1.15 38 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 32.78 +2.54 52 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 29.37 +0.94 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.41 +2.12 39 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 24.68 +1.62 32 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 22.02 +0.84 25 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 19.45 +1.05 19 0 742 0
26FEB26 107.50 C 17.71 17.71 17.71 17.71 +1.95 29 10 608 0
26FEB26 110.00 C 0.00 0.00 0.00 15.11 +1.60 24 0 1,136 0
26FEB26 112.50 C 0.00 0.00 0.00 12.89 +0.79 23 0 1,038 0
26FEB26 115.00 C 0.00 0.00 0.00 10.81 +0.80 23 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 8.75 +1.16 22 0 536 0
26FEB26 120.00 C 6.38 6.99 6.38 6.97 +1.06 21 6 628 +2
26FEB26 122.50 C 4.93 5.26 4.93 5.42 +1.00 21 81 736 -51
26FEB26 125.00 C 4.15 4.25 4.08 4.13 +0.76 21 65 877 +45
26FEB26 127.50 C 2.82 3.18 2.82 3.11 +0.58 21 313 936 -215
26FEB26 130.00 C 2.07 2.49 2.07 2.33 +0.46 21 17 215 +15
26FEB26 132.50 C 1.60 1.76 1.58 1.74 +0.38 21 118 299 +118
26FEB26 135.00 C 1.28 1.33 1.28 1.27 +0.23 22 36 876 +31
26FEB26 137.50 C 0.94 0.97 0.94 0.92 +0.18 22 15 69 0
26FEB26 140.00 C 0.80 0.80 0.80 0.66 +0.14 22 3 883 +3
26FEB26 142.50 C 0.60 0.60 0.60 0.48 +0.12 23 1 45 +1
26FEB26 145.00 C 0.50 0.50 0.50 0.34 +0.09 23 1 156 +1
26FEB26 147.50 C 0.00 0.00 0.00 0.24 +0.07 23 0 45 0
26FEB26 150.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 77.15 +1.68 87 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.47 +1.01 108 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.53 +1.72 108 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.11 +1.78 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.93 +2.00 124 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.14 +1.28 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.58 +1.47 105 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.37 +0.94 77 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 61.94 +0.83 75 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 59.26 +0.59 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.44 +2.50 81 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 54.24 +1.50 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.05 +1.17 62 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 49.93 +1.28 68 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 46.86 +0.79 46 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 44.82 +1.44 58 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 42.18 +0.92 51 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 39.59 +1.77 45 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 37.67 +1.39 53 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 34.67 +1.34 40 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 32.84 +1.52 48 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 30.23 +1.45 43 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 27.76 +2.47 40 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 24.68 +1.55 28 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 22.21 +0.92 26 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 20.28 +1.40 30 0 2,797 0
30MAR26 107.50 C 0.00 0.00 0.00 17.71 +1.28 26 0 2,901 0
30MAR26 110.00 C 15.20 15.40 15.20 15.11 +0.82 22 9 6,627 0
30MAR26 112.50 C 0.00 0.00 0.00 13.05 +0.95 22 0 5,912 0
30MAR26 115.00 C 10.72 10.93 10.72 10.94 +0.93 22 61 3,257 -61
30MAR26 117.50 C 0.00 0.00 0.00 9.34 +1.49 23 0 2,145 0
30MAR26 120.00 C 6.83 7.42 6.83 7.49 +1.20 22 338 10,577 -295
30MAR26 122.50 C 5.60 6.10 5.60 5.90 +0.97 21 120 1,481 -57
30MAR26 125.00 C 4.29 4.79 4.29 4.69 +0.84 21 80 621 +80
30MAR26 127.50 C 3.73 3.85 3.70 3.65 +0.62 21 54 1,190 +24
30MAR26 130.00 C 2.88 2.93 2.88 2.78 +0.41 21 62 500 +50
30MAR26 132.50 C 2.24 2.38 2.24 2.09 +0.29 21 100 319 -50
30MAR26 135.00 C 1.73 1.77 1.73 1.54 +0.21 21 159 947 +67
30MAR26 137.50 C 1.46 1.46 1.46 1.12 +0.15 21 4 335 0
30MAR26 140.00 C 0.00 0.00 0.00 0.81 +0.11 21 0 79 0
30MAR26 142.50 C 0.86 0.86 0.86 0.58 +0.08 21 4 136 -4
30MAR26 145.00 C 0.76 0.76 0.76 0.40 +0.04 21 1 60 +1
30MAR26 147.50 C 0.65 0.65 0.65 0.28 +0.03 21 1 41 +1
30MAR26 150.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 6,010 0
30MAR26 152.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.37 +0.94 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.08 +0.97 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.98 +1.31 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.44 +2.49 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.58 +1.84 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.05 +1.17 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.51 +1.86 60 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 47.71 +1.64 54 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 44.82 +1.44 46 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 42.18 +0.92 41 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 39.59 +1.69 36 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 37.85 +1.57 43 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 34.67 +1.34 32 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 32.84 +1.52 37 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 30.23 +1.45 34 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 27.76 +2.26 31 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 25.29 +2.15 29 0 775 0
29JUN26 102.50 C 0.00 0.00 0.00 22.72 +1.17 26 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 20.51 +1.63 25 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 17.71 +1.01 21 0 882 0
29JUN26 110.00 C 15.50 15.50 15.50 16.06 +1.63 23 1 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 13.71 +1.30 21 0 4,768 0
29JUN26 115.00 C 11.86 11.86 11.85 11.92 +1.16 21 60 3,397 0
29JUN26 117.50 C 0.00 0.00 0.00 10.29 +1.02 21 0 284 0
29JUN26 120.00 C 0.00 0.00 0.00 8.69 +0.79 20 0 439 0
29JUN26 122.50 C 0.00 0.00 0.00 7.41 +0.72 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 6.27 +0.63 20 0 6,065 0
29JUN26 127.50 C 0.00 0.00 0.00 5.30 +0.51 20 0 132 0
29JUN26 130.00 C 4.18 4.36 4.18 4.45 +0.36 20 35 2,185 +34
29JUN26 132.50 C 3.89 3.89 3.89 3.79 +0.31 21 10 41 -9
29JUN26 135.00 C 0.00 0.00 0.00 3.16 +0.21 21 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.73 +0.22 21 0 30 0
29JUN26 140.00 C 2.16 2.30 2.16 2.30 +0.18 22 90 97 +90
29JUN26 142.50 C 0.00 0.00 0.00 1.93 +0.12 22 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.64 +0.11 22 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 1.36 +0.06 22 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 1.13 0.00 22 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.58 +1.84 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.05 +1.17 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.51 +1.86 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.71 +1.64 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.82 +1.44 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.18 +0.92 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.59 +1.63 30 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 37.85 +1.57 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.15 +1.82 31 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 32.94 +1.62 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.23 +1.45 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.76 +1.66 25 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 25.50 +1.71 24 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 23.48 +1.93 24 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 21.41 +2.53 24 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 18.24 +0.75 19 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 16.90 +1.58 21 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 15.69 +1.99 22 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 13.63 +1.44 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 12.10 +1.23 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 10.39 +0.79 20 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 9.16 +0.69 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 7.98 +0.54 20 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 6.98 +0.43 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 6.10 +0.34 20 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 5.40 +0.35 20 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 4.71 +0.29 20 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 4.16 +0.29 21 0 81 0
29SEP26 140.00 C 3.52 3.52 3.52 3.62 +0.25 21 1 20 -1
29SEP26 142.50 C 0.00 0.00 0.00 3.19 +0.24 21 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 2.79 +0.25 21 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 2.43 +0.19 21 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.16 +0.22 22 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.94 +0.22 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.82 +1.44 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.93 +1.67 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.59 +1.63 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.85 +1.57 29 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 35.56 +2.23 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.94 +1.62 25 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 30.85 +2.01 25 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 28.61 +2.47 24 0 0 0
30DEC26 100.00 C 23.72 23.72 23.72 25.50 +1.71 20 1 28 +1
30DEC26 102.50 C 0.00 0.00 0.00 23.48 +1.55 20 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 21.75 +1.64 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.63 +2.19 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 18.69 +1.89 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.65 +1.36 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 14.70 +0.87 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.73 +1.23 20 0 2 0
30DEC26 120.00 C 11.55 11.55 11.55 12.00 +0.78 20 2 13 0
30DEC26 122.50 C 0.00 0.00 0.00 10.81 +0.74 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 9.68 +0.71 20 0 34 0
30DEC26 127.50 C 0.00 0.00 0.00 8.66 +0.65 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.81 +0.60 20 0 25 0
30DEC26 132.50 C 6.13 6.13 6.13 7.03 +0.45 20 1 8 +1
30DEC26 135.00 C 0.00 0.00 0.00 6.35 +0.39 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 5.67 +0.26 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.15 +0.21 21 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 4.63 +0.15 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.15 +0.05 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.77 +0.01 21 0 8 0
30DEC26 150.00 C 2.90 2.90 2.90 3.39 -0.04 22 3 3 +3
30DEC26 152.50 C 2.66 2.68 2.66 3.04 -0.20 22 3 3 +3
TOTAL CALL 10,405 229,667 -792
24DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
24DEC25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
24DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
24DEC25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
24DEC25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
24DEC25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
24DEC25 117.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,447 0
24DEC25 120.00 P 0.06 0.08 0.03 0.00 -0.09 0 100 109 -60
24DEC25 122.50 P 0.23 0.23 0.06 0.00 -0.57 0 130 300 +71
24DEC25 125.00 P 0.00 0.00 0.00 1.20 -1.73 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 3.70 -1.78 0 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 6.20 -1.85 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 8.70 -1.89 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 11.20 -1.74 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 13.70 -1.90 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 16.20 -1.90 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 18.70 -1.89 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 21.20 -1.89 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 23.70 -1.74 0 0 0 0
24DEC25 150.00 P 0.00 0.00 0.00 26.20 -1.89 0 0 0 0
24DEC25 152.50 P 0.00 0.00 0.00 28.70 -1.89 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 255 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 249 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 244 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 239 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 215 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 204 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 193 0 711 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 182 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 173 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 163 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4,710 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 5,255 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14,996 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2,831 0
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 105 35 9,679 +35
30DEC25 87.50 P 0.01 0.01 0.01 0.01 0.00 97 107 4,114 +107
30DEC25 90.00 P 0.04 0.04 0.04 0.01 0.00 90 5 30,240 -5
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 11,504 0
30DEC25 95.00 P 0.04 0.04 0.04 0.01 0.00 75 8 12,616 0
30DEC25 97.50 P 0.04 0.04 0.04 0.01 0.00 69 5 10,906 -5
30DEC25 100.00 P 0.02 0.02 0.02 0.01 0.00 62 10 8,833 0
30DEC25 102.50 P 0.05 0.05 0.03 0.01 0.00 56 79 9,692 0
30DEC25 105.00 P 0.05 0.05 0.03 0.01 0.00 49 45 7,460 0
30DEC25 107.50 P 0.05 0.05 0.05 0.01 0.00 43 5 2,913 -5
30DEC25 110.00 P 0.06 0.06 0.05 0.01 0.00 36 34 3,189 +5
30DEC25 112.50 P 0.09 0.09 0.06 0.02 +0.01 33 23 1,694 -5
30DEC25 115.00 P 0.09 0.09 0.07 0.04 +0.01 29 146 5,896 0
30DEC25 117.50 P 0.10 0.12 0.07 0.08 -0.02 25 432 4,135 +21
30DEC25 120.00 P 0.25 0.25 0.11 0.22 -0.14 21 525 1,203 -39
30DEC25 122.50 P 0.70 0.72 0.32 0.62 -0.55 18 477 720 +326
30DEC25 125.00 P 2.30 2.30 1.42 1.64 -1.44 15 479 431 +257
30DEC25 127.50 P 3.74 3.74 3.43 3.74 -1.74 15 43 43 +43
30DEC25 130.00 P 0.00 0.00 0.00 6.23 -1.82 22 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 8.70 -1.89 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 11.20 -1.82 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 13.70 -1.90 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 16.20 -1.90 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 18.70 -1.89 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 21.20 -1.89 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 24.15 -1.45 92 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 26.20 -2.33 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 29.15 -1.47 105 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 5 0
02JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 14 0
02JAN26 112.50 P 0.06 0.06 0.06 0.02 -0.06 27 50 80 +50
02JAN26 115.00 P 0.12 0.12 0.08 0.04 -0.12 23 350 400 +350
02JAN26 117.50 P 0.19 0.19 0.16 0.11 -0.18 21 100 575 0
02JAN26 120.00 P 0.30 0.30 0.25 0.29 -0.32 19 99 124 +33
02JAN26 122.50 P 0.98 0.98 0.57 0.79 -0.63 17 270 241 +194
02JAN26 125.00 P 1.71 1.89 1.60 1.89 -1.35 16 101 90 +90
02JAN26 127.50 P 4.24 4.24 4.24 3.88 -1.62 17 30 30 +30
02JAN26 130.00 P 0.00 0.00 0.00 6.23 -1.82 18 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 8.82 -1.77 29 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 11.57 -1.45 43 0 0 0
02JAN26 137.50 P 0.00 0.00 0.00 13.71 -1.89 32 0 0 0
02JAN26 140.00 P 0.00 0.00 0.00 16.21 -1.89 37 0 0 0
02JAN26 142.50 P 0.00 0.00 0.00 19.27 -1.32 68 0 0 0
02JAN26 145.00 P 0.00 0.00 0.00 21.84 -1.25 76 0 0 0
02JAN26 147.50 P 0.00 0.00 0.00 24.15 -1.45 76 0 0 0
02JAN26 150.00 P 0.00 0.00 0.00 26.99 -1.54 92 0 0 0
02JAN26 152.50 P 0.00 0.00 0.00 29.56 -1.06 100 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,340 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 626 0
29JAN26 82.50 P 0.05 0.05 0.05 0.01 0.00 46 4 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,115 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 537 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,291 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,434 0
29JAN26 95.00 P 0.13 0.13 0.13 0.01 0.00 31 1 1,388 -1
29JAN26 97.50 P 0.13 0.13 0.13 0.01 0.00 28 4 3,292 +4
29JAN26 100.00 P 0.21 0.21 0.17 0.01 0.00 25 60 3,510 -10
29JAN26 102.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2,189 0
29JAN26 105.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2,663 0
29JAN26 107.50 P 0.30 0.30 0.30 0.08 -0.02 23 2 3,225 0
29JAN26 110.00 P 0.40 0.40 0.36 0.15 -0.04 22 52 2,691 -15
29JAN26 112.50 P 0.46 0.46 0.46 0.28 -0.10 22 6 1,715 +1
29JAN26 115.00 P 0.72 0.72 0.60 0.52 -0.17 21 231 1,200 -28
29JAN26 117.50 P 1.08 1.08 0.87 0.90 -0.29 21 59 788 +6
29JAN26 120.00 P 1.80 1.80 1.34 1.42 -0.53 19 248 854 +235
29JAN26 122.50 P 2.70 2.70 2.00 2.22 -0.79 19 263 872 +197
29JAN26 125.00 P 3.88 3.88 3.22 3.40 -1.20 18 316 380 +173
29JAN26 127.50 P 4.90 4.90 4.90 5.02 -1.45 19 2 27 +2
29JAN26 130.00 P 0.00 0.00 0.00 7.08 -1.29 20 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 9.07 -1.78 20 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 11.57 -1.67 23 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 14.08 -1.52 27 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 16.23 -2.01 23 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 19.27 -1.32 36 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 21.84 -1.25 40 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 24.15 -1.45 41 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 26.99 -1.54 48 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 29.56 -1.06 52 0 0 0
26FEB26 75.00 P 0.14 0.14 0.14 0.01 0.00 42 20 215 -20
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 294 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 637 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.07 27 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.03 -0.10 26 0 623 0
26FEB26 97.50 P 0.00 0.00 0.00 0.05 -0.14 26 0 539 0
26FEB26 100.00 P 0.42 0.42 0.42 0.09 -0.18 25 5 1,050 -5
26FEB26 102.50 P 0.46 0.46 0.46 0.15 -0.23 25 2 494 0
26FEB26 105.00 P 0.00 0.00 0.00 0.24 -0.29 24 0 921 0
26FEB26 107.50 P 0.00 0.00 0.00 0.38 -0.35 24 0 738 0
26FEB26 110.00 P 0.78 0.78 0.77 0.59 -0.38 23 4 1,049 +4
26FEB26 112.50 P 0.98 0.99 0.98 0.89 -0.39 23 3 555 +3
26FEB26 115.00 P 1.45 1.45 1.28 1.30 -0.43 22 45 717 +7
26FEB26 117.50 P 1.75 1.75 1.75 1.81 -0.50 22 26 160 +7
26FEB26 120.00 P 2.75 2.75 2.41 2.47 -0.71 21 3 82 +3
26FEB26 122.50 P 3.76 3.76 3.76 3.36 -0.89 20 1 188 +1
26FEB26 125.00 P 4.80 4.80 4.51 4.51 -1.18 20 14 44 +14
26FEB26 127.50 P 0.00 0.00 0.00 6.06 -1.33 20 0 30 0
26FEB26 130.00 P 0.00 0.00 0.00 7.79 -1.53 20 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 9.82 -1.57 21 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.91 -1.69 22 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 14.11 -1.79 22 0 200 0
26FEB26 140.00 P 0.00 0.00 0.00 16.41 -1.91 22 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 19.27 -1.56 29 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 21.84 -1.29 32 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 24.22 -1.38 33 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 26.99 -1.54 38 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 29.56 -1.06 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 928 0
30MAR26 75.00 P 0.23 0.23 0.23 0.01 0.00 33 230 799 -21
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2,855 0
30MAR26 80.00 P 0.25 0.25 0.25 0.01 0.00 29 10 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,289 0
30MAR26 85.00 P 0.34 0.34 0.34 0.01 -0.02 25 3 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.03 24 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.05 24 0 2,370 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 -0.08 24 0 7,827 0
30MAR26 97.50 P 0.00 0.00 0.00 0.18 -0.12 23 0 2,182 0
30MAR26 100.00 P 0.78 0.78 0.74 0.29 -0.16 23 16 12,587 -6
30MAR26 102.50 P 0.90 0.90 0.85 0.45 -0.21 23 9 5,539 0
30MAR26 105.00 P 1.08 1.08 1.02 0.68 -0.28 23 52 5,259 +42
30MAR26 107.50 P 1.25 1.25 1.24 1.00 -0.36 22 90 1,073 -89
30MAR26 110.00 P 1.53 1.54 1.53 1.43 -0.44 22 54 1,247 +2
30MAR26 112.50 P 2.16 2.16 2.16 1.99 -0.44 22 80 396 +34
30MAR26 115.00 P 0.00 0.00 0.00 2.56 -0.59 21 0 712 0
30MAR26 117.50 P 3.31 3.31 3.31 3.39 -0.69 21 30 1,420 0
30MAR26 120.00 P 4.54 4.54 4.27 4.39 -0.80 21 70 758 +32
30MAR26 122.50 P 5.74 5.74 5.44 5.57 -1.16 20 44 433 +30
30MAR26 125.00 P 7.33 7.33 7.05 7.02 -1.21 20 32 371 -2
30MAR26 127.50 P 8.55 8.69 8.55 8.67 -1.44 20 210 410 +210
30MAR26 130.00 P 0.00 0.00 0.00 10.58 -1.44 21 0 106 0
30MAR26 132.50 P 0.00 0.00 0.00 12.52 -1.58 21 0 30 0
30MAR26 135.00 P 14.39 14.39 14.39 14.46 -1.83 20 1 560 0
30MAR26 137.50 P 0.00 0.00 0.00 16.23 -2.32 17 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 18.41 -2.40 13 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 21.92 -0.70 27 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 23.83 -1.71 24 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 25.61 -2.33 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 27.85 -2.51 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 29.94 -2.85 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 895 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.04 22 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.06 21 0 4,296 0
29JUN26 87.50 P 0.00 0.00 0.00 0.08 -0.10 21 0 7,759 0
29JUN26 90.00 P 0.87 0.87 0.83 0.13 -0.14 21 52 4,028 +52
29JUN26 92.50 P 0.00 0.00 0.00 0.21 -0.19 21 0 1,328 0
29JUN26 95.00 P 1.07 1.07 1.07 0.33 -0.23 21 2 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 0.49 -0.30 21 0 905 0
29JUN26 100.00 P 1.43 1.43 1.43 0.72 -0.37 21 6 3,904 0
29JUN26 102.50 P 0.00 0.00 0.00 1.03 -0.44 21 0 2,594 0
29JUN26 105.00 P 0.00 0.00 0.00 1.42 -0.50 21 0 209 0
29JUN26 107.50 P 0.00 0.00 0.00 1.91 -0.59 21 0 677 0
29JUN26 110.00 P 2.99 2.99 2.90 2.51 -0.68 21 77 627 +13
29JUN26 112.50 P 0.00 0.00 0.00 3.26 -0.72 21 0 131 0
29JUN26 115.00 P 4.20 4.20 4.20 4.13 -0.77 21 2 2,862 +2
29JUN26 117.50 P 0.00 0.00 0.00 5.12 -0.80 21 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 6.18 -0.97 21 0 129 0
29JUN26 122.50 P 0.00 0.00 0.00 7.42 -1.08 21 0 103 0
29JUN26 125.00 P 0.00 0.00 0.00 8.84 -1.19 21 0 80 0
29JUN26 127.50 P 0.00 0.00 0.00 10.42 -1.19 21 0 16 0
29JUN26 130.00 P 12.50 12.50 12.50 12.43 -1.19 22 1 129 +1
29JUN26 132.50 P 0.00 0.00 0.00 13.87 -1.72 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 15.34 -2.29 19 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.77 -2.01 21 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 20.52 -1.23 24 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 21.92 -1.79 21 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 25.04 -1.08 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 25.93 -2.34 16 0 12 0
29JUN26 150.00 P 29.34 29.34 29.11 28.11 -2.62 0 25 40 +25
29JUN26 152.50 P 31.72 31.72 31.72 30.83 -2.36 16 20 40 +20
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 159 0
29SEP26 72.50 P 0.64 0.64 0.64 0.03 +0.01 23 10 21 -10
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 207 0
29SEP26 80.00 P 0.90 0.90 0.86 0.11 +0.03 23 33 400 +9
29SEP26 82.50 P 0.00 0.00 0.00 0.16 +0.04 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.23 +0.05 22 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.33 +0.05 22 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 74 0
29SEP26 92.50 P 0.00 0.00 0.00 0.64 +0.04 22 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.86 +0.03 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.15 0.00 22 0 276 0
29SEP26 100.00 P 0.00 0.00 0.00 1.49 -0.04 22 0 440 0
29SEP26 102.50 P 0.00 0.00 0.00 1.91 -0.07 22 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.42 -0.14 22 0 87 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.23 21 0 219 0
29SEP26 110.00 P 0.00 0.00 0.00 3.71 -0.27 21 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 4.48 -0.41 21 0 142 0
29SEP26 115.00 P 0.00 0.00 0.00 5.40 -0.47 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 6.41 -0.62 21 0 71 0
29SEP26 120.00 P 0.00 0.00 0.00 7.54 -0.73 21 0 76 0
29SEP26 122.50 P 0.00 0.00 0.00 8.81 -0.84 21 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 10.15 -0.99 21 0 8 0
29SEP26 127.50 P 0.00 0.00 0.00 11.67 -1.13 21 0 38 0
29SEP26 130.00 P 0.00 0.00 0.00 13.22 -1.23 21 0 8 0
29SEP26 132.50 P 0.00 0.00 0.00 15.22 -0.84 22 0 10 0
29SEP26 135.00 P 0.00 0.00 0.00 16.94 -1.45 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 18.03 -2.40 19 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 20.52 -1.48 21 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 22.87 -1.12 22 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 25.61 -0.51 24 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 27.13 -1.14 22 0 10 0
29SEP26 150.00 P 30.27 30.27 29.42 29.07 -2.32 21 38 38 +20
29SEP26 152.50 P 32.66 32.66 32.66 30.83 -2.86 15 50 70 +50
30DEC26 80.00 P 1.15 1.15 1.15 0.14 -0.06 21 2 256 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.21 -0.09 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 -0.11 21 0 92 0
30DEC26 87.50 P 0.00 0.00 0.00 0.44 -0.14 21 0 55 0
30DEC26 90.00 P 0.00 0.00 0.00 0.61 -0.18 21 0 69 0
30DEC26 92.50 P 1.95 1.95 1.95 0.83 -0.21 21 1 52 +1
30DEC26 95.00 P 2.25 2.25 2.25 1.11 -0.25 21 10 38 +10
30DEC26 97.50 P 0.00 0.00 0.00 1.43 -0.31 21 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.86 -0.32 21 0 72 0
30DEC26 102.50 P 0.00 0.00 0.00 2.33 -0.41 21 0 11 0
30DEC26 105.00 P 4.04 4.04 4.04 2.91 -0.42 21 1 98 -1
30DEC26 107.50 P 4.55 4.55 4.55 3.58 -0.49 21 1 15 +1
30DEC26 110.00 P 5.20 5.20 5.20 4.33 -0.54 21 6 21 0
30DEC26 112.50 P 0.00 0.00 0.00 5.20 -0.59 21 0 104 0
30DEC26 115.00 P 6.85 6.85 6.85 6.15 -0.65 21 6 34 +2
30DEC26 117.50 P 0.00 0.00 0.00 7.24 -0.69 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 8.40 -0.75 21 0 224 0
30DEC26 122.50 P 0.00 0.00 0.00 9.70 -0.80 21 0 34 0
30DEC26 125.00 P 11.40 11.40 11.40 11.08 -0.85 21 1 9 +1
30DEC26 127.50 P 0.00 0.00 0.00 12.60 -0.89 21 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 14.29 -0.98 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.08 -1.12 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.97 -1.19 22 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 19.87 -0.91 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.67 -1.61 22 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 23.77 -1.11 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.62 -1.84 22 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.63 -1.84 22 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.84 -1.79 22 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.23 -1.86 23 0 0 0
TOTAL PUT 6,334 336,136 +2,500
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$ 7.12
30DEC25 4.50 C 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.62 +0.04 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.38 +0.05 27 0 501 0
30DEC25 7.00 C 0.10 0.10 0.10 0.16 +0.06 23 2 1,992 -2
30DEC25 7.25 C 0.00 0.00 0.00 0.03 +0.02 21 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 41 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 +0.03 0 0 197 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 +0.02 11 0 925 0
29JAN26 7.25 C 0.05 0.05 0.05 0.06 +0.01 11 30 842 +30
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 11 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 41 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 2.23 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.90 +0.04 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.03 7 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 +0.01 10 0 19 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 0.00 10 0 419 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 11 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 +0.06 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 +0.05 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 +0.01 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.02 11 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.01 12 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.15 0.00 12 0 236 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.52 +0.07 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.03 10 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.01 11 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.01 12 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.01 12 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.01 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 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 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.05 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.02 9 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.03 12 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.03 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 +0.02 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.02 14 0 6 0
29SEP26 7.50 C 0.17 0.17 0.17 0.20 +0.01 14 5 19 -5
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.05 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.01 11 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 +0.03 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.02 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.02 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.01 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.01 13 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 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 37 12,250 +23
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 170 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 2,501 0
30DEC25 7.25 P 0.00 0.00 0.00 0.16 -0.02 22 0 4 0
30DEC25 7.50 P 0.00 0.00 0.00 0.39 -0.03 30 0 260 0
30DEC25 7.75 P 0.00 0.00 0.00 0.65 -0.02 51 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.91 -0.01 71 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.16 -0.01 84 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 -0.01 96 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.66 -0.01 108 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.91 -0.01 119 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.16 -0.01 129 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.41 -0.01 140 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 -0.01 149 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 12 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 1,514 0
29JAN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 12 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.39 -0.04 14 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.16 -0.01 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.41 -0.02 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.66 -0.01 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.91 -0.01 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.16 -0.01 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.41 -0.01 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.66 -0.01 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 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 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 6.75 P 0.03 0.03 0.03 0.02 -0.01 11 40 230 +40
26FEB26 7.00 P 0.00 0.00 0.00 0.08 -0.01 12 0 288 0
26FEB26 7.25 P 0.00 0.00 0.00 0.20 -0.03 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.40 -0.03 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.65 -0.03 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.66 -0.01 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.91 -0.02 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.16 -0.01 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.41 -0.01 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.66 -0.01 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 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 31 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 13 0 567 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.02 13 0 1,761 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.04 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 -0.03 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 -0.03 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 -0.02 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 -0.02 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.92 -0.01 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.42 0.00 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 0.00 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 13 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 13 0 234 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.02 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 0.00 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 -0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 -0.02 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.29 -0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.03 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.02 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 -0.02 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 0.00 27 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 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 14 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 0.00 15 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 15 0 227 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.02 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.04 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.04 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.03 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.02 29 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 0.05 -0.01 13 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 14 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.03 13 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.03 14 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.03 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.04 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 -0.03 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.04 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.04 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 -0.04 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 -0.03 25 0 0 0
TOTAL PUT 40 17,692 +40
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$ 28.96
30DEC25 15.50 C 0.00 0.00 0.00 13.47 -0.08 164 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.97 -0.08 154 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.47 -0.08 145 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.97 -0.08 135 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.47 -0.08 125 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.97 -0.08 115 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.47 -0.08 105 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.97 -0.08 91 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.47 -0.08 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.97 -0.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.97 -0.08 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.97 -0.08 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.97 -0.08 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.97 -0.08 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 3.97 -0.07 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 2.97 -0.09 0 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 1.99 -0.07 30 30 146 -30
30DEC25 28.00 C 1.02 1.02 0.97 1.00 -0.05 19 32 187 -17
30DEC25 29.00 C 0.26 0.26 0.20 0.24 -0.07 17 28 252 0
30DEC25 30.00 C 0.04 0.04 0.04 0.02 -0.02 18 3 231 -3
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 165 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.02 -0.03 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.52 -0.03 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.02 -0.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.03 -0.08 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.03 -0.02 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.03 -0.08 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.04 -0.16 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.97 -0.28 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.15 +0.04 27 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.11 -0.06 17 30 130 +30
29JAN26 28.00 C 0.00 0.00 0.00 1.31 -0.05 18 0 327 0
29JAN26 29.00 C 0.00 0.00 0.00 0.70 -0.05 18 0 45 0
29JAN26 30.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 144 0
29JAN26 31.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 149 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 76 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.07 -0.13 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.57 -0.01 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.07 -0.03 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.08 -0.20 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.08 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.10 -0.10 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.00 -0.25 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.18 0.00 19 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 2.30 -0.03 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.56 -0.03 18 0 25 0
26FEB26 29.00 C 1.02 1.02 1.02 0.97 -0.05 18 15 45 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 59 0
26FEB26 31.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 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 13.59 -0.22 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.09 -0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.60 +0.01 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.30 +0.24 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.53 -0.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.10 -0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.61 +0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.12 -0.08 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.57 -0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.07 -0.32 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.08 -0.34 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.25 +0.07 34 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.07 -0.35 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.10 -0.33 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.15 -0.31 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 3.26 -0.08 16 0 44 0
30MAR26 27.00 C 2.48 2.48 2.48 2.48 -0.09 18 1 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.86 -0.03 20 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.30 -0.04 20 0 147 0
30MAR26 30.00 C 0.00 0.00 0.00 0.88 -0.05 20 0 4 0
30MAR26 31.00 C 0.60 0.60 0.60 0.56 -0.04 20 1 3 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 688 0
30MAR26 33.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 0.00 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 23 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 11.84 +0.06 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.25 -0.04 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.90 +0.10 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.35 +0.04 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.92 +0.10 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.28 -0.11 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.29 -0.13 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.33 -0.04 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.19 -0.23 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.37 -0.06 19 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.59 +0.08 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.61 -0.07 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.88 -0.09 19 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.28 -0.06 20 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.80 -0.04 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 -0.04 21 0 18 0
29JUN26 31.00 C 0.00 0.00 0.00 1.00 -0.05 21 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.71 -0.05 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.90 +0.10 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.35 +0.04 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.92 +0.10 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.28 -0.11 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.29 -0.13 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.33 -0.04 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.19 -0.23 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.37 -0.09 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.59 -0.01 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.78 -0.08 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.11 -0.09 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.53 -0.08 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.03 -0.08 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 -0.07 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 -0.07 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.99 -0.06 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.05 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 -0.04 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.28 -0.11 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.29 -0.13 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.33 -0.05 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.32 -0.10 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.38 -0.09 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.62 -0.07 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.89 -0.09 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.37 -0.09 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.80 -0.08 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.24 -0.07 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.84 -0.07 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 -0.06 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.22 -0.06 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 -0.06 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.04 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
TOTAL CALL 140 5,266 -4
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 224 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 183 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.25 0.25 0.25 0.27 +0.01 17 22 301 +15
30DEC25 30.00 P 0.00 0.00 0.00 1.05 +0.04 17 0 223 0
30DEC25 31.00 P 0.00 0.00 0.00 2.10 +0.10 40 0 15 -90
30DEC25 32.00 P 2.98 2.98 2.98 3.12 +0.13 57 6 0 -15
30DEC25 33.00 P 0.00 0.00 0.00 4.16 +0.08 76 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.19 +0.17 94 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.22 +0.20 110 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.25 +0.28 127 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.26 +0.23 140 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.18 -0.05 136 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.31 +0.21 169 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.35 +0.20 185 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 211 0
29JAN26 28.00 P 0.27 0.27 0.27 0.26 -0.01 18 2 130 +2
29JAN26 29.00 P 0.00 0.00 0.00 0.66 0.00 18 0 108 0
29JAN26 30.00 P 0.00 0.00 0.00 1.29 +0.01 19 0 79 0
29JAN26 31.00 P 2.10 2.10 2.10 2.16 +0.06 21 6 6 +6
29JAN26 32.00 P 0.00 0.00 0.00 3.13 +0.11 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.16 +0.08 34 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.19 +0.17 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.22 +0.20 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.25 +0.24 54 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.28 +0.08 61 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.31 +0.08 67 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.34 +0.24 74 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.35 +0.20 79 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 19 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.20 0.00 18 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.44 0.00 18 0 164 0
26FEB26 29.00 P 0.00 0.00 0.00 0.87 0.00 18 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.47 +0.01 19 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.27 +0.05 20 0 86 0
26FEB26 32.00 P 0.00 0.00 0.00 3.17 +0.15 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.16 +0.08 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.19 +0.17 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.22 +0.20 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.25 +0.23 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.28 +0.08 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.31 +0.08 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.34 +0.24 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.35 +0.20 61 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 0.00 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 0.00 19 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.37 0.00 19 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.67 0.00 19 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 1.11 -0.01 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.69 -0.01 20 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.45 +0.04 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.28 +0.05 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.20 +0.12 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.19 +0.14 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.22 +0.19 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.25 +0.23 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.28 +0.08 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.31 +0.08 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.34 +0.24 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.35 +0.20 51 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 0.04 -0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.01 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 0.00 21 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 0.00 21 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 0.00 20 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 1.59 0.00 20 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.17 +0.02 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.89 +0.05 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.45 -0.18 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.43 0.00 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.31 +0.06 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.19 +0.04 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.08 +0.02 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.98 +0.03 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.95 +0.04 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.89 +0.01 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.87 +0.14 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.87 +0.06 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 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 0.22 -0.01 22 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 -0.01 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.01 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 +0.01 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.66 +0.03 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.32 +0.02 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.03 +0.07 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.79 +0.03 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.61 +0.04 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.46 +0.04 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.35 +0.05 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.28 +0.06 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.22 +0.06 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.18 +0.06 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.12 +0.04 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.11 +0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.33 +0.01 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.75 +0.01 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.02 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 +0.01 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.46 +0.01 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.16 +0.02 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.91 +0.04 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.70 +0.04 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.55 +0.05 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.43 +0.06 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.33 +0.06 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.27 +0.07 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.22 +0.10 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.19 +0.08 28 0 0 0
TOTAL PUT 36 5,374 -82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.17
30DEC25 3.00 C 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 3 0
30DEC25 4.60 C 1.56 1.56 1.56 1.57 +0.02 0 2 0 -2
30DEC25 4.70 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.27 +0.02 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 393 0
30DEC25 6.25 C 0.03 0.03 0.01 0.03 0.00 19 123 1,020 +29
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 539 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.93 +0.01 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.69 0.00 18 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.46 +0.01 19 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.28 0.00 22 0 1,297 0
29JAN26 6.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 2,317 0
29JAN26 6.50 C 0.00 0.00 0.00 0.07 0.00 23 0 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 1.58 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.95 +0.02 16 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.72 +0.03 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.34 +0.01 22 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 150 0
26FEB26 6.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.07 0.00 23 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 2.79 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.71 +0.04 27 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.61 +0.04 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.52 +0.04 29 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.42 +0.05 27 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.22 +0.03 23 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.99 +0.04 23 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.78 +0.03 24 0 717 0
30MAR26 5.75 C 0.00 0.00 0.00 0.59 +0.02 24 0 123 0
30MAR26 6.00 C 0.41 0.41 0.41 0.43 +0.02 24 2 416 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.30 +0.01 24 0 123 0
30MAR26 6.50 C 0.20 0.20 0.20 0.21 +0.01 25 5 418 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 0.00 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 0.00 25 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 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 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.34 +0.05 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.24 +0.04 29 0 4 0
29JUN26 4.10 C 0.00 0.00 0.00 2.14 +0.04 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.05 +0.05 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.95 +0.03 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.85 +0.03 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.76 +0.03 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.65 +0.02 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.57 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 +0.02 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 +0.02 25 0 0 0
29JUN26 5.00 C 1.31 1.31 1.31 1.30 +0.04 25 1 21 +1
29JUN26 5.25 C 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.73 +0.02 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 +0.02 26 0 410 0
29JUN26 6.50 C 0.36 0.36 0.36 0.37 +0.02 26 30 339 +30
29JUN26 6.75 C 0.00 0.00 0.00 0.28 +0.01 26 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.05 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.95 +0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.76 +0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.57 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 +0.02 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 +0.01 25 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 +0.02 26 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.02 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.01 27 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +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 0.12 +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 1.67 +0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 +0.02 28 0 32 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.01 28 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 0.00 27 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.01 27 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 0.00 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 0.00 27 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 27 0 0 0
TOTAL CALL 163 21,800 +60
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 270 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 259 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 238 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 228 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 209 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 190 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 172 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 138 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 640 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 832 0
30DEC25 6.25 P 0.12 0.12 0.12 0.12 -0.01 23 5 271 -5
30DEC25 6.50 P 0.35 0.35 0.35 0.34 -0.02 31 10 216 -10
30DEC25 6.75 P 0.00 0.00 0.00 0.60 -0.02 55 0 0 -16
30DEC25 7.00 P 0.00 0.00 0.00 0.85 -0.03 70 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.10 -0.03 85 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.35 -0.03 98 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.60 -0.03 111 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.85 -0.03 122 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.10 -0.03 133 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.35 -0.03 144 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.60 -0.03 154 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 476 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 462 0
29JAN26 6.25 P 0.22 0.22 0.22 0.22 -0.02 24 5 473 0
29JAN26 6.50 P 0.40 0.40 0.40 0.39 -0.03 24 10 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 -0.02 27 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.85 -0.03 31 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.10 -0.03 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.60 -0.03 49 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.85 -0.03 54 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.10 -0.03 59 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.35 -0.03 63 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.60 -0.03 68 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 131 0
26FEB26 6.00 P 0.15 0.15 0.15 0.15 -0.01 23 20 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.27 -0.01 23 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.44 -0.01 24 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 -0.01 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.11 -0.02 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.60 -0.03 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.10 -0.04 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.35 -0.03 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.60 -0.03 53 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 55 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 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 136 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 960 0
30MAR26 5.75 P 0.13 0.13 0.13 0.13 -0.01 25 10 357 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 119 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 -0.01 25 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 -0.02 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 -0.02 27 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.90 -0.02 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.12 -0.03 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.61 -0.02 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.85 -0.03 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.10 -0.04 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.60 -0.03 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 0.00 27 0 60 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 0.00 27 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 0.00 27 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.01 27 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 0.00 28 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 0.00 28 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 0.00 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 -0.01 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 -0.01 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 -0.01 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.88 -0.01 32 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.12 -0.03 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.37 -0.02 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.62 -0.01 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 26 0 11 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 0.00 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 117 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 -0.02 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 0.00 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 0.00 26 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.25 0.00 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 -0.03 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 -0.03 25 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.12 -0.05 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.35 -0.02 25 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 -0.03 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 +0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 27 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 26 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 27 0 55 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 0.00 27 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 -0.01 26 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 0.00 27 0 34 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 -0.01 27 0 65 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 -0.02 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 -0.03 27 0 30 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 0.00 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 0.00 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.96 +0.01 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 0.00 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 +0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 +0.01 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 +0.03 29 0 0 0
TOTAL PUT 60 19,412 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 71.45
30DEC25 18.50 C 0.00 0.00 0.00 52.96 +1.01 286 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 52.46 +0.95 260 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 51.96 +1.15 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 51.46 +1.14 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 50.46 +0.92 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 49.46 +0.56 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 48.57 +1.09 406 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 47.46 +0.99 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 46.46 +0.99 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 45.46 +0.83 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 44.46 +0.81 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 43.46 +0.83 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 42.60 +1.28 339 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 41.47 +0.69 222 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 40.47 +0.87 212 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.46 +0.71 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 38.51 +1.09 251 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 37.47 +0.84 182 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 36.48 +0.70 202 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 36.11 +1.67 353 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 34.47 +1.15 149 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.47 +1.15 132 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 32.47 +0.85 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 31.61 +1.29 228 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 30.47 +0.95 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.56 +1.05 197 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 28.47 +1.17 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.47 +1.14 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.50 +1.17 148 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 25.83 +1.35 213 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.47 +1.15 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.48 +1.02 108 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 22.82 +1.05 186 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 21.62 +1.11 150 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 19.05 +0.84 118 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 16.56 +0.96 104 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 14.36 +1.36 122 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 11.55 +1.21 72 0 119 0
30DEC25 62.50 C 0.00 0.00 0.00 8.98 +1.12 0 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 6.70 +1.08 56 0 134 0
30DEC25 67.50 C 0.00 0.00 0.00 4.07 +0.74 30 0 256 0
30DEC25 70.00 C 3.79 4.03 1.91 2.15 +0.47 35 21 181 -1
30DEC25 72.50 C 1.90 2.20 0.72 0.89 +0.18 36 95 247 -14
30DEC25 75.00 C 0.80 1.00 0.30 0.30 +0.07 37 118 318 +33
30DEC25 77.50 C 0.40 0.55 0.22 0.07 +0.01 37 84 147 -53
30DEC25 80.00 C 0.16 0.27 0.08 0.02 0.00 40 24 557 +4
30DEC25 82.50 C 0.08 0.08 0.07 0.01 0.00 45 7 120 -5
30DEC25 85.00 C 0.04 0.08 0.04 0.01 0.00 53 15 124 -7
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 419 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 709 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30DEC25 95.00 C 0.05 0.05 0.05 0.01 0.00 82 2 154 -2
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 147 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 158 0
30DEC25 102.50 C 0.05 0.05 0.04 0.01 0.00 102 6 251 -1
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,158 0
30DEC25 107.50 C 0.01 0.01 0.01 0.01 0.00 113 9 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 135 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 23.52 +0.84 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.17 +1.40 85 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.75 +1.13 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.63 +1.42 71 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.19 +0.93 64 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.44 +1.19 48 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 12.69 +1.16 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.01 +0.78 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.72 +0.80 54 0 4 0
29JAN26 67.50 C 8.00 8.00 6.50 6.62 +0.45 48 3 21 0
29JAN26 70.00 C 6.45 6.82 5.50 5.25 +0.31 49 23 61 +19
29JAN26 72.50 C 4.95 4.95 4.15 4.14 +0.21 50 7 79 +5
29JAN26 75.00 C 4.20 4.20 3.30 3.30 +0.29 52 6 127 -3
29JAN26 77.50 C 3.50 3.50 2.50 2.48 +0.22 52 37 264 +2
29JAN26 80.00 C 2.32 2.32 2.00 1.83 +0.16 51 32 243 +11
29JAN26 82.50 C 2.20 2.20 2.20 1.33 +0.11 51 1 114 -1
29JAN26 85.00 C 0.00 0.00 0.00 0.95 +0.07 51 0 185 0
29JAN26 87.50 C 1.60 1.66 1.60 0.67 +0.05 51 2 297 0
29JAN26 90.00 C 0.83 0.83 0.83 0.47 +0.03 51 1 235 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.32 +0.02 51 0 108 0
29JAN26 95.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 110 0
29JAN26 97.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 56 0
29JAN26 100.00 C 0.00 0.00 0.00 0.10 0.00 51 0 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 0.00 52 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 0.00 52 0 42 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 0.00 51 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 52 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
26FEB26 48.00 C 0.00 0.00 0.00 24.38 +1.70 70 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.17 +1.40 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.45 +1.13 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.17 +1.96 63 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.77 +1.06 57 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.90 +1.20 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.27 +0.92 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 11.47 +0.46 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 9.85 +0.53 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 8.69 +0.74 54 0 1 0
26FEB26 70.00 C 7.46 7.46 6.90 7.21 +0.41 53 30 41 +15
26FEB26 72.50 C 0.00 0.00 0.00 6.12 +0.32 53 0 385 0
26FEB26 75.00 C 6.13 6.13 6.13 5.23 +0.34 54 15 33 +15
26FEB26 77.50 C 4.70 4.70 4.70 4.41 +0.37 55 15 84 -15
26FEB26 80.00 C 0.00 0.00 0.00 3.63 +0.30 55 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.98 +0.26 55 0 45 0
26FEB26 85.00 C 2.85 2.85 2.85 2.42 +0.21 54 5 1,032 +5
26FEB26 87.50 C 2.91 2.91 2.90 1.96 +0.17 54 2 15 0
26FEB26 90.00 C 2.53 2.54 2.53 1.58 +0.14 54 7 38 +7
26FEB26 92.50 C 0.00 0.00 0.00 1.27 +0.12 54 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 1.01 +0.09 54 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.81 +0.08 54 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.64 +0.06 54 0 56 0
26FEB26 102.50 C 0.00 0.00 0.00 0.51 +0.05 54 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.40 +0.04 54 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.31 +0.03 54 0 7 0
30MAR26 18.50 C 0.00 0.00 0.00 52.96 +0.77 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 52.61 +1.10 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 52.11 +1.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 51.62 +0.62 80 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 50.58 +0.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.63 +0.73 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 48.57 +1.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.65 +0.66 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.66 +0.75 64 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 45.64 +1.01 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 44.68 +1.03 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.68 +0.73 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 42.68 +0.84 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.71 +0.70 61 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 40.61 +0.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.58 +0.47 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.53 +1.11 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.65 +0.73 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.82 +0.92 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.11 +0.90 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.80 +0.50 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.67 +0.48 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.97 +0.44 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.95 +0.79 59 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 30.77 +0.24 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.21 +0.82 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.00 +1.24 54 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 28.04 +1.13 53 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 27.32 +0.97 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.14 +0.82 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.69 +1.81 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.38 +1.29 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.06 +1.88 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.56 +0.97 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.98 +0.88 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.60 +1.41 56 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 16.26 +1.00 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.49 +0.91 52 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 12.79 +0.13 52 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 11.39 +0.38 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.04 +0.26 53 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 8.86 +0.42 54 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 7.81 +0.34 54 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 6.94 +0.38 55 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 6.13 +0.46 56 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 5.30 +0.41 56 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 4.57 +0.36 56 0 9 0
30MAR26 85.00 C 5.13 5.13 5.13 3.92 +0.31 56 15 16 +7
30MAR26 87.50 C 4.62 4.62 4.62 3.36 +0.27 56 13 25 +4
30MAR26 90.00 C 0.00 0.00 0.00 2.88 +0.24 56 0 13 0
30MAR26 92.50 C 0.00 0.00 0.00 2.46 +0.21 56 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 2.09 +0.18 55 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 1.78 +0.16 55 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.51 +0.14 55 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.28 +0.15 55 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.05 +0.10 55 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.89 +0.09 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.75 +0.07 55 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.63 +0.06 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.53 +0.05 55 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.45 +0.05 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.38 +0.04 55 0 31 0
29JUN26 21.00 C 0.00 0.00 0.00 50.67 +0.64 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 49.63 +0.73 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 48.72 +1.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 47.78 +0.79 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 46.78 +0.87 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 45.74 +0.98 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 44.84 +1.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 43.88 +0.93 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 42.81 +0.97 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 42.05 +0.94 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.12 +0.53 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.16 +1.05 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 39.08 +1.06 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.96 +0.77 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.36 +1.10 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.97 +1.76 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.38 +0.58 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.39 +1.20 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.56 +1.03 54 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 32.71 +1.29 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.75 +1.13 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.78 +0.98 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.90 +0.98 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.03 +0.92 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.57 +1.54 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.39 +1.19 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.48 +0.59 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.65 +0.81 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.05 +1.30 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.18 +0.89 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.51 +1.31 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.92 +0.97 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.98 +0.96 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.78 +1.11 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.19 +0.92 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.64 +0.68 54 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 14.04 +1.26 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.38 +0.38 55 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 11.52 +0.48 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.63 +0.43 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.82 +0.40 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 9.04 +0.41 57 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 8.24 +0.38 57 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 7.51 +0.35 57 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 6.84 +0.32 57 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 6.22 +0.29 57 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 5.66 +0.27 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.15 +0.25 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 4.68 +0.22 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.25 +0.20 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.86 +0.18 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.51 +0.17 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.19 +0.15 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.89 +0.13 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.63 +0.20 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.38 +0.10 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.10 +0.09 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.97 +0.15 57 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 36.15 +0.74 54 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 35.34 +1.12 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.48 +0.55 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.59 +0.83 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.74 +0.53 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.97 +0.93 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.28 +0.94 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.19 +0.32 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.56 +1.00 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.88 +0.91 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.25 +0.45 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.46 +0.35 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.79 +0.85 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.11 +1.08 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.32 +1.10 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.70 +0.54 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.91 +1.58 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 20.37 +1.36 57 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 18.83 +0.73 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 17.40 +0.39 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.84 +1.34 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.40 +0.84 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.49 +0.53 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 13.63 +0.50 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.84 +0.47 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.10 +0.46 58 0 21 0
29SEP26 82.50 C 0.00 0.00 0.00 11.33 +0.47 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 10.57 +0.44 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 9.87 +0.43 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.20 +0.39 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.59 +0.38 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.01 +0.35 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 7.48 +0.33 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.98 +0.31 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 6.51 +0.29 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.08 +0.28 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.67 +0.25 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.30 +0.24 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.94 +0.22 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.62 +0.21 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.31 +0.19 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.03 +0.19 58 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 29.16 +1.07 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.50 +0.87 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.70 +0.71 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.29 +1.06 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.82 +1.08 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.44 +0.82 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.93 +0.56 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.97 +0.96 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.84 +0.67 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.64 +0.46 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.82 +0.56 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.88 +0.53 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.00 +0.50 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.35 +0.60 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.62 +0.57 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 13.94 +0.60 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.18 +0.58 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.46 +0.56 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.78 +0.53 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.15 +0.52 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.54 +0.49 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.98 +0.48 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.44 +0.45 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.94 +0.44 59 0 6 0
TOTAL CALL 595 14,253 +24
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 369 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 362 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 355 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 335 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 323 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 311 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 289 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 269 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 260 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 251 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 242 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 224 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 216 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 200 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 193 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 186 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 139 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
30DEC25 62.50 P 0.03 0.03 0.03 0.01 -0.01 43 2 393 -2
30DEC25 65.00 P 0.07 0.07 0.05 0.03 -0.09 37 2 349 -1
30DEC25 67.50 P 0.15 0.29 0.12 0.18 -0.29 37 89 257 -34
30DEC25 70.00 P 0.44 0.90 0.39 0.73 -0.62 37 138 867 +52
30DEC25 72.50 P 1.40 2.04 1.25 1.97 -0.95 38 75 358 +50
30DEC25 75.00 P 2.60 2.89 2.60 3.92 -1.05 41 4 236 0
30DEC25 77.50 P 0.00 0.00 0.00 6.21 -1.02 47 0 179 0
30DEC25 80.00 P 0.00 0.00 0.00 8.55 -1.15 0 0 114 0
30DEC25 82.50 P 9.32 11.98 9.32 11.10 -1.10 60 7 98 -5
30DEC25 85.00 P 0.00 0.00 0.00 13.55 -1.40 0 0 42 0
30DEC25 87.50 P 16.57 16.57 16.57 16.07 -1.13 73 7 71 0
30DEC25 90.00 P 0.00 0.00 0.00 18.55 -1.15 0 0 49 0
30DEC25 92.50 P 0.00 0.00 0.00 21.05 -1.15 0 0 30 -1
30DEC25 95.00 P 0.00 0.00 0.00 23.55 -1.78 0 0 30 -2
30DEC25 97.50 P 0.00 0.00 0.00 26.05 -1.15 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.60 -1.10 122 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 31.05 -1.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.76 -0.94 164 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.11 -1.11 147 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.58 -1.12 144 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.25 -0.95 186 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.75 -1.20 193 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.25 -0.95 200 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 48.68 -1.02 195 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.10 -0.06 51 0 32 0
29JAN26 55.00 P 0.32 0.32 0.32 0.21 -0.11 51 1 38 0
29JAN26 57.50 P 0.45 0.45 0.45 0.41 -0.14 51 1 120 0
29JAN26 60.00 P 0.68 0.72 0.59 0.70 -0.23 50 17 120 +14
29JAN26 62.50 P 0.91 1.19 0.91 1.14 -0.34 50 16 119 -16
29JAN26 65.00 P 2.00 2.00 2.00 1.76 -0.45 50 5 167 +5
29JAN26 67.50 P 2.31 2.79 2.31 2.60 -0.58 50 6 207 0
29JAN26 70.00 P 3.34 3.68 3.34 3.81 -0.60 51 9 821 -1
29JAN26 72.50 P 4.70 5.17 4.70 5.11 -0.81 51 8 84 +6
29JAN26 75.00 P 6.23 6.23 6.19 6.69 -0.94 52 4 93 -3
29JAN26 77.50 P 0.00 0.00 0.00 8.50 -0.77 54 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 9.84 -1.61 47 0 338 0
29JAN26 82.50 P 0.00 0.00 0.00 12.03 -1.53 49 0 37 0
29JAN26 85.00 P 0.00 0.00 0.00 14.11 -1.03 47 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 16.38 -1.19 47 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.15 -0.91 59 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 21.45 -1.56 59 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 23.70 -1.81 55 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 26.10 -1.32 53 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.80 -1.69 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.18 -1.02 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.76 -0.94 72 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.11 -1.76 67 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.79 -1.49 80 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.81 -0.52 101 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 44.29 -0.66 104 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 46.73 -0.47 105 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 49.27 -0.43 110 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.21 -0.06 54 0 0 0
26FEB26 49.00 P 0.33 0.33 0.33 0.26 -0.07 54 1 13 -1
26FEB26 50.00 P 0.00 0.00 0.00 0.33 -0.08 54 0 7 0
26FEB26 52.50 P 0.00 0.00 0.00 0.55 -0.10 54 0 27 0
26FEB26 55.00 P 0.83 0.83 0.83 0.81 -0.17 53 1 32 0
26FEB26 57.50 P 1.04 1.10 1.04 1.22 -0.23 53 101 116 +96
26FEB26 60.00 P 0.00 0.00 0.00 1.75 -0.30 53 0 53 0
26FEB26 62.50 P 0.00 0.00 0.00 2.42 -0.38 53 0 144 0
26FEB26 65.00 P 2.80 3.20 2.80 3.25 -0.44 53 6 147 +1
26FEB26 67.50 P 0.00 0.00 0.00 4.25 -0.56 53 0 50 0
26FEB26 70.00 P 0.00 0.00 0.00 5.50 -0.64 53 0 15 0
26FEB26 72.50 P 6.90 7.38 6.90 6.93 -0.72 54 31 36 +30
26FEB26 75.00 P 0.00 0.00 0.00 8.49 -0.76 55 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 10.22 -0.72 56 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 12.06 -0.87 57 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 13.68 -1.23 55 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.82 -0.90 57 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.81 -1.32 56 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.21 -1.15 60 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.22 -1.21 58 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.92 -1.00 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.81 -0.94 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.52 -0.97 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.36 -1.67 57 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.93 -1.82 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 36.11 -1.76 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 -0.04 55 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 -0.05 55 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 -0.06 55 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.41 -0.07 55 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.49 -0.07 55 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.58 -0.10 55 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.70 -0.08 55 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.79 -0.13 55 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.12 -0.15 54 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 1.58 -0.20 54 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 2.14 -0.26 54 0 9 0
30MAR26 60.00 P 2.75 2.75 2.75 2.81 -0.32 54 1 209 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.64 -0.33 54 0 126 0
30MAR26 65.00 P 4.55 4.55 4.54 4.57 -0.45 54 8 106 +5
30MAR26 67.50 P 0.00 0.00 0.00 5.69 -0.51 54 0 66 0
30MAR26 70.00 P 7.45 7.45 6.80 6.96 -0.58 54 3 158 +1
30MAR26 72.50 P 0.00 0.00 0.00 8.45 -0.65 55 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 10.08 -0.65 57 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 11.72 -0.77 57 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 13.49 -0.81 58 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 15.25 -0.94 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.27 -0.90 59 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.31 -0.90 59 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.38 -0.97 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.49 -1.04 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.47 -1.31 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.71 -1.37 60 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.35 -0.74 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 32.63 -1.17 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.76 -1.43 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.93 -1.48 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.58 -1.32 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.08 -1.18 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.29 -1.26 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.93 -1.14 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.34 -0.38 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.06 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.34 -0.06 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.41 -0.06 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.49 -0.07 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.58 -0.07 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.67 -0.09 56 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.77 -0.12 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.90 -0.12 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.03 -0.12 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.19 -0.10 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.35 -0.10 56 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.47 -0.15 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.63 -0.18 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.82 -0.21 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.04 -0.21 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.26 -0.21 56 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.87 -0.28 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.58 -0.29 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.40 -0.36 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.28 -0.40 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.30 -0.45 55 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.42 -0.47 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.69 -0.52 55 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.07 -0.57 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.56 -0.62 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.21 -0.61 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.90 -0.64 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.66 -0.68 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 18.11 -1.14 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.97 -1.17 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.95 -1.11 58 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.13 -0.87 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.14 -0.94 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.21 -0.91 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.29 -0.96 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.16 -1.29 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.29 -0.95 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.87 -0.79 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.11 -0.74 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.42 -1.07 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.75 -1.07 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.08 -0.51 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.46 -1.11 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.87 -0.98 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.06 -0.10 58 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 -0.09 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.30 -0.14 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 -0.09 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.69 -0.11 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 -0.08 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.01 -0.13 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.20 -0.18 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.43 -0.18 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.66 -0.18 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.89 -0.20 56 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.15 -0.24 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.44 -0.24 56 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.74 -0.24 56 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 4.48 -0.30 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.38 -0.31 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.30 -0.33 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.34 -0.40 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.45 -0.40 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.70 -0.43 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.05 -0.47 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.48 -0.51 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.01 -0.55 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.61 -0.58 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.30 -0.62 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.10 -0.59 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.02 -0.57 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.70 -0.76 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.58 -0.81 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.53 -0.64 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.48 -0.81 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.43 -0.82 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.44 -0.89 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.54 -0.89 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.64 -0.90 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.76 -0.90 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.90 -0.97 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.13 -0.97 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.36 -0.98 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.61 -0.98 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.86 -1.01 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.17 -1.04 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.39 -0.18 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 -0.19 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.00 -0.23 57 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.93 -0.24 57 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.88 -0.24 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.90 -0.31 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.03 -0.32 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.17 -0.37 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.47 -0.41 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.86 -0.45 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.33 -0.48 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.88 -0.52 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.50 -0.55 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.19 -0.57 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.93 -0.61 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.80 -0.64 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.67 -0.63 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.56 -0.67 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.48 -0.67 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.42 -0.70 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.36 -0.73 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.36 -0.68 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.34 -0.73 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.39 -0.77 62 0 0 0
TOTAL PUT 543 12,625 +195
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 0.00 187 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.44 0.00 174 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.94 -0.01 156 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.44 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.94 -0.01 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.44 -0.01 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.94 -0.01 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.45 0.00 139 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.95 0.00 129 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.45 -0.01 118 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.95 -0.01 103 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.45 -0.01 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.95 -0.01 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.45 -0.01 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.95 -0.01 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.46 -0.01 90 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.96 -0.01 82 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.46 -0.01 73 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.96 -0.01 57 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.46 -0.01 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.96 -0.01 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.46 -0.01 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.97 -0.01 55 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.47 -0.01 49 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.97 -0.01 42 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.47 -0.01 35 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.97 -0.01 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.47 -0.01 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.97 -0.02 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.47 -0.02 0 0 9 0
30DEC25 145.00 C 0.00 0.00 0.00 8.98 -0.01 17 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.48 -0.01 12 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.98 -0.01 7 0 490 0
30DEC25 152.50 C 1.90 1.90 1.90 1.51 -0.02 5 5 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.08 -0.03 5 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 8 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 13 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 59.20 0.00 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.70 -0.01 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.21 -0.01 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.72 -0.01 30 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.23 -0.01 37 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.74 0.00 37 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.24 -0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.75 -0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.26 -0.01 27 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.77 -0.01 28 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.27 -0.01 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.78 -0.01 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.29 -0.01 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.80 -0.01 19 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.31 -0.01 18 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.81 -0.02 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.32 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.83 -0.01 11 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.34 -0.02 10 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.87 -0.02 11 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.45 -0.03 11 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 7.14 -0.04 11 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 5.05 -0.06 11 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 3.29 -0.07 11 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 1.95 -0.07 11 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 1.04 -0.06 11 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.49 -0.05 11 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.21 -0.03 11 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 11 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.03 0.00 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 15 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.62 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.13 -0.02 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.65 -0.01 10 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.68 -0.01 8 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.19 -0.01 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.71 -0.02 6 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.27 -0.02 6 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 5.05 -0.06 6 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 3.29 -0.07 7 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 1.95 -0.07 8 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 1.04 -0.06 8 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.49 -0.05 8 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.21 -0.03 8 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.08 -0.01 8 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 12 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.83 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.35 -0.01 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.86 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.38 -0.01 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.89 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.41 -0.01 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.92 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.44 -0.01 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.95 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.47 -0.01 32 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.98 -0.02 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.50 -0.01 29 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 52.01 -0.02 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.53 -0.01 26 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.04 -0.02 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.56 -0.01 23 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.07 -0.02 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.59 -0.02 21 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 37.10 -0.02 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.62 -0.02 18 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.13 -0.02 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.65 -0.02 15 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.16 -0.02 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.68 -0.02 13 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.19 -0.02 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.71 -0.02 10 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.22 -0.02 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.74 -0.02 7 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.25 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.77 -0.02 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 5.05 -0.06 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 3.29 -0.07 7 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 1.95 -0.07 7 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 1.04 -0.06 7 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.49 -0.05 7 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.21 -0.03 8 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.08 -0.01 8 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.92 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.44 -0.01 30 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.95 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.47 -0.01 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.98 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.50 -0.01 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.01 -0.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.53 -0.01 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.04 -0.02 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.56 -0.01 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 42.07 -0.02 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.59 -0.02 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.10 -0.02 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.62 -0.02 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.13 -0.02 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.65 -0.02 13 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.16 -0.02 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.68 -0.02 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.19 -0.02 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.71 -0.02 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.22 -0.02 0 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.74 -0.02 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.25 -0.02 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.77 -0.02 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.05 -0.06 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.29 -0.07 5 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.95 -0.07 6 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.04 -0.06 6 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.49 -0.05 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.21 -0.03 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.44 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.96 -0.01 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.47 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.99 -0.01 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.02 -0.01 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.53 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.05 -0.01 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.56 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.08 -0.01 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.59 -0.02 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 37.11 -0.01 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.62 -0.02 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.14 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.65 -0.02 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.17 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.69 -0.01 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.20 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.72 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.23 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.75 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.26 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.78 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.05 -0.06 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.29 -0.07 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.95 -0.07 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.04 -0.06 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.49 -0.05 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.21 -0.03 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.69 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.22 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.80 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.38 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.96 -0.01 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.54 -0.01 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.12 -0.01 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.70 -0.01 1 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.28 -0.01 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.29 -0.07 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.95 -0.07 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.04 -0.06 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.49 -0.05 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.21 -0.03 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.01 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 5 7,482 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 206 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 188 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 180 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 172 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 164 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 157 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 129 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 110 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 75 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 29 0 829 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 24 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 14 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 9 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 -0.01 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.13 -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 0.00 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 38 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 31 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 0.40 0.40 0.40 0.01 0.00 12 30 270 +30
29JAN26 142.50 P 0.50 0.50 0.50 0.03 -0.01 11 30 1,236 +30
29JAN26 145.00 P 0.57 0.57 0.50 0.10 -0.01 11 82 1,083 +10
29JAN26 147.50 P 0.00 0.00 0.00 0.29 -0.02 11 0 1,335 0
29JAN26 150.00 P 0.60 0.79 0.60 0.69 -0.07 11 31 1,595 +25
29JAN26 152.50 P 0.00 0.00 0.00 1.44 -0.06 11 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 2.61 -0.06 11 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 4.25 -0.05 11 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.28 -0.03 11 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.61 0.00 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 0.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 13 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 9 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.03 -0.01 9 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.10 -0.01 9 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.29 -0.02 9 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.69 -0.07 9 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 1.44 -0.06 9 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 2.61 -0.06 9 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.25 -0.05 9 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.28 -0.03 9 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.61 0.00 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 0.00 0 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 44 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 18 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 14 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 0.03 -0.01 5 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 -0.01 5 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.29 -0.02 5 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.69 -0.07 4 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.44 -0.06 2 0 81 0
30MAR26 155.00 P 0.00 0.00 0.00 3.54 +0.02 1 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.51 +0.03 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.48 +0.03 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.96 +0.02 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.45 +0.03 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.93 +0.02 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.42 +0.03 9 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.90 +0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.10 -0.01 4 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.29 -0.02 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.69 -0.07 3 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.44 -0.06 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.54 +0.02 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.02 +0.02 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.51 +0.02 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.99 +0.02 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.48 +0.02 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.96 +0.02 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.45 +0.02 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.93 +0.02 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.42 +0.02 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.90 +0.02 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.10 -0.01 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.29 -0.02 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.69 -0.07 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.44 -0.06 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.54 +0.02 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.02 +0.02 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.51 +0.02 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.99 +0.02 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.48 +0.02 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.96 +0.02 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.45 +0.02 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.93 +0.02 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.42 +0.02 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.90 +0.02 10 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.10 -0.01 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.29 -0.02 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.69 -0.07 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.44 -0.06 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.54 +0.02 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.02 +0.02 2 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.51 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.99 +0.02 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.48 +0.02 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.96 +0.02 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.45 +0.02 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.93 +0.02 7 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.42 +0.02 8 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.90 +0.02 8 0 0 0
TOTAL PUT 173 20,555 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 80.75
30DEC25 21.00 C 0.00 0.00 0.00 59.76 +0.05 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 58.76 +0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.76 -0.02 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 56.92 +0.17 450 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.76 +0.04 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 54.76 -0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 54.50 +0.75 538 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 52.77 +0.05 271 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.93 +0.15 386 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 50.77 +0.01 250 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 49.93 +0.17 362 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 48.77 +0.01 229 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 47.77 +0.01 219 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 46.77 +0.05 208 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 46.13 +0.35 365 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 44.77 +0.05 187 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 43.77 +0.05 174 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 42.77 +0.05 155 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 41.77 +0.05 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 40.77 -0.01 0 0 9 0
30DEC25 41.00 C 0.00 0.00 0.00 39.77 +0.05 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.77 0.00 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 37.77 +0.04 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.77 +0.04 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.77 0.00 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 34.77 +0.04 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.46 +0.73 285 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.78 -0.01 137 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.78 +0.05 131 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.78 +0.01 124 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.97 +0.74 237 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.78 +0.03 93 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.28 -0.02 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.40 +0.56 171 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.28 +0.04 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.26 +0.52 125 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.29 +0.05 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.11 +0.32 82 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 8.29 +0.04 30 0 137 0
30DEC25 75.00 C 0.00 0.00 0.00 5.80 +0.02 25 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 3.36 -0.10 22 0 55 0
30DEC25 80.00 C 1.60 1.60 1.60 1.46 -0.14 24 1 106 -1
30DEC25 82.50 C 0.40 0.40 0.35 0.45 -0.10 26 4 87 +2
30DEC25 85.00 C 0.10 0.11 0.10 0.08 -0.06 26 24 120 -9
30DEC25 87.50 C 0.04 0.04 0.04 0.01 -0.02 26 15 445 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 528 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 439 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 324 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 114 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 119 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.14 +0.13 81 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.40 -0.16 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.52 +0.22 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.26 -0.08 46 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.75 -0.23 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.25 -0.55 33 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.54 -0.21 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.69 +0.14 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.04 -0.09 41 0 2 0
29JAN26 80.00 C 0.00 0.00 0.00 4.62 -0.19 40 0 2 0
29JAN26 82.50 C 0.00 0.00 0.00 3.44 -0.18 40 0 28 0
29JAN26 85.00 C 0.00 0.00 0.00 2.51 -0.16 40 0 106 0
29JAN26 87.50 C 0.00 0.00 0.00 1.89 -0.07 41 0 37 0
29JAN26 90.00 C 0.00 0.00 0.00 1.25 -0.15 40 0 82 0
29JAN26 92.50 C 0.83 0.90 0.83 0.86 -0.12 40 5 39 +2
29JAN26 95.00 C 0.00 0.00 0.00 0.58 -0.10 40 0 66 0
29JAN26 97.50 C 0.42 0.42 0.42 0.39 -0.07 41 1 73 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 35 0
29JAN26 102.50 C 0.21 0.21 0.21 0.16 -0.04 41 1 49 -1
29JAN26 105.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 3 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 23 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 24.14 +0.13 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.46 -0.49 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.61 +1.06 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.08 0.00 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.70 +0.42 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.42 +0.05 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.82 +0.08 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.25 -0.32 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.73 -0.07 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.42 -0.09 43 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 5.26 -0.13 43 0 48 0
26FEB26 85.00 C 0.00 0.00 0.00 4.27 -0.13 43 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 3.44 -0.12 43 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 2.75 -0.12 43 0 18 0
26FEB26 92.50 C 0.00 0.00 0.00 2.18 -0.12 43 0 55 0
26FEB26 95.00 C 0.00 0.00 0.00 1.74 -0.05 43 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.36 -0.06 43 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 1.05 -0.05 43 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 0.79 -0.03 43 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.60 -0.03 43 0 10 0
26FEB26 107.50 C 0.00 0.00 0.00 0.45 -0.03 43 0 10 0
26FEB26 110.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 32 0
26FEB26 112.50 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 51.04 +0.24 78 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.93 -0.28 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.95 -0.57 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.02 -0.51 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.03 +0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.13 -0.51 73 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.05 +0.25 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 43.91 -0.55 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 42.88 -0.86 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.08 -0.23 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.99 -0.34 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.89 +0.46 90 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.83 -0.37 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.04 -0.39 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.05 -0.37 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.08 -0.03 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.25 -0.36 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.46 -0.26 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.68 -0.34 66 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.10 +0.27 73 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.03 +0.44 69 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.97 +0.56 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.65 -0.61 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.19 -0.31 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.17 -0.18 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.98 -0.29 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.75 -0.07 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.48 +0.60 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.10 -0.39 45 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 12.34 -0.59 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.04 +0.34 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.71 +0.05 47 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.39 -0.09 46 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 7.25 -0.06 46 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 6.24 -0.13 46 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 5.36 -0.12 46 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 4.59 -0.10 46 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 3.92 -0.10 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 3.34 -0.07 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 2.84 -0.04 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.40 -0.02 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 1.95 -0.08 46 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.63 -0.02 46 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.36 -0.02 46 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.13 -0.02 46 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.43 -0.01 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.35 -0.02 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.29 -0.02 46 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 36.01 -0.06 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.19 -0.34 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.20 -0.19 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.50 -0.33 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.49 +0.01 51 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.30 +0.04 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.28 -0.52 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.02 -0.09 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.27 -0.32 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.21 -0.14 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.43 -0.52 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.64 -0.33 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.32 -0.54 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.84 -0.55 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.46 +0.34 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.92 -0.22 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.04 -0.20 48 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.04 -0.04 48 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.03 -0.06 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.10 -0.07 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.26 -0.07 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.49 -0.07 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.79 -0.07 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.16 -0.07 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.58 -0.07 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.10 -0.03 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.60 -0.05 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.14 -0.05 49 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 3.73 +0.07 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.26 -0.04 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.93 -0.04 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.63 -0.04 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.36 -0.04 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.12 -0.04 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.91 -0.03 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.71 -0.03 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.54 -0.03 48 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 28.10 -0.16 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.72 +0.35 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.91 -0.16 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.92 -0.22 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.45 -0.19 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.06 -0.38 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.62 -0.18 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.33 -0.20 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.19 -0.14 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.09 -0.27 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.23 -0.05 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.25 -0.05 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 12.34 -0.05 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.49 -0.05 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.70 -0.12 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.97 -0.06 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.29 -0.06 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.66 -0.06 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.07 -0.08 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.30 -0.27 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.00 -0.03 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.49 -0.04 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.03 -0.03 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.59 -0.04 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.19 -0.03 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.81 -0.04 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.34 -0.16 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.02 -0.16 50 0 0 0
29SEP26 127.50 C 4.17 4.17 4.17 3.85 -0.03 50 1 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.47 -0.13 50 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 29.89 +0.03 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.23 +0.10 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.65 +0.12 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.93 -0.13 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.57 -0.19 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.12 -0.25 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.81 -0.34 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.61 -0.30 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.56 -0.21 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.81 +0.14 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.60 -0.10 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.79 -0.06 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.89 -0.06 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.05 -0.05 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.25 -0.06 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.51 -0.06 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.81 -0.06 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.15 -0.07 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.48 -0.16 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.90 -0.15 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.40 -0.06 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.86 -0.06 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.34 -0.07 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.86 -0.06 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.40 +0.15 51 0 100 0
TOTAL CALL 52 8,113 -6
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 363 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 297 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 288 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 279 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 270 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 253 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 245 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 238 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 230 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 216 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 209 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 196 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 62.50 P 0.05 0.05 0.05 0.01 0.00 77 50 58 -16
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30DEC25 67.50 P 0.03 0.03 0.03 0.01 0.00 55 2 85 -2
30DEC25 70.00 P 0.04 0.04 0.04 0.01 0.00 45 1 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 343 0
30DEC25 75.00 P 0.09 0.09 0.09 0.02 -0.02 28 16 278 +15
30DEC25 77.50 P 0.26 0.26 0.12 0.13 -0.10 25 69 220 +56
30DEC25 80.00 P 1.06 1.06 0.69 0.69 -0.21 25 24 320 +6
30DEC25 82.50 P 2.63 2.63 2.20 2.14 -0.19 25 11 150 0
30DEC25 85.00 P 5.00 5.00 5.00 4.37 -0.10 30 10 826 0
30DEC25 87.50 P 7.07 7.07 7.07 6.75 -0.05 0 1 4 -117
30DEC25 90.00 P 0.00 0.00 0.00 9.25 -0.05 0 0 60 -135
30DEC25 92.50 P 0.00 0.00 0.00 12.10 -0.05 79 0 92 0
30DEC25 95.00 P 0.00 0.00 0.00 14.25 -0.05 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.25 +0.45 110 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.53 +0.23 106 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.75 -0.05 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.25 -0.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.75 -0.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.25 -0.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.06 +0.26 152 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.25 -1.08 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.89 +0.09 149 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.77 +0.47 193 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.98 +0.10 174 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.59 -0.79 192 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.75 -1.13 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 49.74 -0.51 219 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 0.00 42 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 28 0
29JAN26 65.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 58 0
29JAN26 67.50 P 0.00 0.00 0.00 0.35 -0.06 41 0 86 0
29JAN26 70.00 P 0.00 0.00 0.00 0.65 -0.08 41 0 141 0
29JAN26 72.50 P 1.32 1.32 1.32 1.10 -0.11 41 1 295 0
29JAN26 75.00 P 1.80 1.80 1.80 1.76 -0.04 41 1 140 -1
29JAN26 77.50 P 2.86 2.86 2.86 2.59 -0.07 41 1 105 +1
29JAN26 80.00 P 3.95 3.95 3.90 3.71 -0.09 41 11 1,177 +1
29JAN26 82.50 P 5.40 5.40 4.86 5.04 -0.12 41 2 173 0
29JAN26 85.00 P 0.00 0.00 0.00 6.58 -0.16 41 0 69 0
29JAN26 87.50 P 0.00 0.00 0.00 8.60 -0.06 43 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 10.00 -0.15 36 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 12.10 -0.83 35 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 15.06 +0.29 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 17.26 +0.30 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 19.53 -0.48 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.27 +0.46 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.25 -0.05 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.03 +0.23 59 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.54 -0.07 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.12 -0.57 68 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.25 -1.08 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.89 -0.45 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.77 +0.10 83 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.03 -0.10 78 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.61 -0.77 84 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.27 -0.61 92 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 49.74 -0.51 95 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 15 0
26FEB26 62.50 P 0.61 0.64 0.61 0.45 -0.03 43 3 3 +3
26FEB26 65.00 P 0.00 0.00 0.00 0.73 -0.04 43 0 28 0
26FEB26 67.50 P 1.34 1.35 1.34 1.12 -0.06 43 20 59 -9
26FEB26 70.00 P 1.86 1.86 1.86 1.65 -0.07 44 20 30 0
26FEB26 72.50 P 2.39 2.39 2.39 2.34 -0.05 44 2 116 +2
26FEB26 75.00 P 0.00 0.00 0.00 3.18 -0.02 44 0 58 0
26FEB26 77.50 P 4.30 4.30 4.30 4.15 -0.08 43 1 206 +1
26FEB26 80.00 P 0.00 0.00 0.00 5.31 -0.05 43 0 88 0
26FEB26 82.50 P 0.00 0.00 0.00 6.64 -0.03 43 0 11 0
26FEB26 85.00 P 0.00 0.00 0.00 8.16 -0.07 43 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.97 -0.05 44 0 98 0
26FEB26 90.00 P 0.00 0.00 0.00 11.94 +0.60 46 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 13.88 +0.24 46 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 15.77 +0.48 45 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 18.23 +0.31 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.33 +0.32 48 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.46 -0.48 47 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.09 -0.24 52 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.66 +0.14 57 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.77 -0.50 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.12 -0.57 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.98 -0.35 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.14 -0.20 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 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 0.12 -0.01 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.53 -0.01 46 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.80 -0.02 46 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 1.20 -0.03 47 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.68 -0.03 47 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 2.27 -0.04 47 0 7 0
30MAR26 70.00 P 0.00 0.00 0.00 2.97 -0.04 47 0 110 0
30MAR26 72.50 P 0.00 0.00 0.00 3.83 -0.02 47 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.76 -0.03 47 0 114 0
30MAR26 77.50 P 0.00 0.00 0.00 5.83 -0.03 47 0 113 0
30MAR26 80.00 P 7.22 7.22 7.22 7.04 -0.02 46 10 75 0
30MAR26 82.50 P 0.00 0.00 0.00 8.39 -0.02 46 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 9.88 -0.10 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 11.50 -0.16 46 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 12.98 -0.41 45 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 15.35 +0.16 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.42 +0.60 50 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 18.76 -0.36 45 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 21.27 +0.17 49 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.35 +0.03 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.60 -0.08 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.87 +0.35 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.11 -0.38 50 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 32.72 -0.05 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.99 -0.34 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.44 -0.03 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.77 +0.10 55 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.03 -0.10 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.61 -0.77 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.40 -0.48 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 49.74 -0.51 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 -0.02 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 -0.03 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.09 -0.03 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.44 -0.08 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.88 -0.05 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.43 -0.04 48 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.16 -0.05 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.88 -0.06 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.76 -0.05 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.63 -0.06 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.62 -0.06 49 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 7.69 -0.07 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.87 -0.08 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.15 -0.09 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.53 -0.09 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.01 -0.09 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.58 -0.10 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.23 -0.10 48 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 18.26 +0.52 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.98 -0.11 49 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.92 +0.21 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.77 -0.22 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.04 +0.81 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.83 +0.65 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.54 -0.32 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.25 -0.09 46 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 34.12 +0.67 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.62 +0.19 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.87 -0.76 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.62 -0.24 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.27 +0.26 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.95 -0.59 47 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.72 -0.23 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.16 -0.09 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.48 -0.04 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.23 -0.05 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.03 -0.05 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.88 -0.05 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.80 -0.06 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.80 -0.06 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.89 -0.07 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.06 -0.08 50 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.32 -0.07 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.65 -0.08 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 14.07 -0.02 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.57 -0.08 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.13 -0.09 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.77 -0.02 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.60 +0.27 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.46 +0.15 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.55 +0.43 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.06 +0.34 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.10 +0.12 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.88 0.00 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.18 +0.28 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.07 +0.25 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.16 -0.04 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.08 -0.24 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.95 +0.27 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.41 +0.34 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.79 +0.51 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.76 -0.30 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.07 +0.02 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.43 +0.39 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.78 -0.06 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.61 -0.06 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.49 -0.07 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.43 -0.07 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.43 -0.08 50 0 0 0
30DEC26 70.00 P 9.20 9.20 9.20 9.51 -0.08 50 10 12 +10
30DEC26 72.50 P 0.00 0.00 0.00 10.66 -0.09 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.89 -0.09 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 13.18 -0.10 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.55 -0.10 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.99 -0.10 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.50 -0.10 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.07 -0.10 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.70 -0.10 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 22.49 -0.26 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.16 -0.32 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.01 -0.23 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.78 -0.25 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.59 -0.24 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.49 -0.29 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.42 -0.24 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.38 -0.37 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.58 -0.21 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.63 -0.20 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.59 -0.33 51 0 0 0
TOTAL PUT 266 11,372 -185
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 25.30 -0.03 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 22.80 0.00 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 20.30 -0.01 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 17.80 -0.01 0 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 15.30 0.00 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 12.80 -0.01 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 10.30 -0.01 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 7.80 -0.01 0 0 0 -3
24DEC25 107.50 C 0.00 0.00 0.00 5.30 -0.11 0 0 0 -38
24DEC25 110.00 C 0.00 0.00 0.00 2.80 0.00 0 0 0 -88
24DEC25 112.50 C 0.72 0.89 0.21 0.30 -0.45 0 837 1 -442
24DEC25 115.00 C 0.05 0.05 0.01 0.00 -0.06 0 26 355 -17
24DEC25 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 190 0
24DEC25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
24DEC25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
24DEC25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
24DEC25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 58.76 +0.93 361 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 55.33 0.00 126 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 53.74 +0.90 321 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 50.33 -1.10 0 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 48.28 -0.67 247 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 45.93 +0.59 246 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 43.60 +0.76 244 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 41.06 -0.40 226 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 38.73 +0.18 222 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 35.34 -1.07 0 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 32.84 -0.99 0 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 31.25 -0.01 180 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 28.68 +0.83 163 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 25.35 -0.76 68 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 23.53 -0.01 130 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 20.96 -0.01 114 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.85 -0.54 39 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 15.73 -0.09 80 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 12.85 -0.40 0 0 63 0
30DEC25 102.50 C 0.00 0.00 0.00 10.35 -0.04 0 0 253 0
30DEC25 105.00 C 0.00 0.00 0.00 7.86 -0.07 22 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 5.38 -0.12 19 0 202 0
30DEC25 110.00 C 3.51 3.51 2.94 2.97 -0.18 15 135 1,705 0
30DEC25 112.50 C 1.50 1.56 1.05 1.25 -0.18 18 332 1,368 -70
30DEC25 115.00 C 0.50 0.52 0.32 0.36 -0.15 19 816 5,555 -244
30DEC25 117.50 C 0.22 0.22 0.14 0.06 -0.06 19 826 3,409 +51
30DEC25 120.00 C 0.12 0.12 0.11 0.01 -0.01 20 390 5,711 -140
30DEC25 122.50 C 0.12 0.12 0.09 0.01 0.00 26 75 2,730 -36
30DEC25 125.00 C 0.10 0.10 0.07 0.01 0.00 31 76 5,574 -73
30DEC25 127.50 C 0.06 0.07 0.06 0.01 0.00 37 47 2,551 -11
30DEC25 130.00 C 0.05 0.06 0.05 0.01 0.00 42 12 7,398 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,602 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 889 0
30DEC25 160.00 C 0.05 0.05 0.01 0.01 0.00 95 140 1,062 -127
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 119 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 123 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 132 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 135 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 138 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 141 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 147 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 153 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 158 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 164 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 169 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 174 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 179 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 184 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 188 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 197 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 202 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 206 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 210 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 214 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 218 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 222 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 226 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 230 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 234 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 237 0 296 0
02JAN26 90.00 C 0.00 0.00 0.00 23.53 -0.01 105 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 20.96 -0.01 92 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 18.29 -0.10 76 0 0 0
02JAN26 97.50 C 0.00 0.00 0.00 15.73 -0.09 64 0 0 0
02JAN26 100.00 C 0.00 0.00 0.00 13.26 +0.01 56 0 0 0
02JAN26 102.50 C 0.00 0.00 0.00 10.40 -0.30 27 0 0 0
02JAN26 105.00 C 0.00 0.00 0.00 7.92 -0.14 23 0 0 0
02JAN26 107.50 C 0.00 0.00 0.00 5.52 -0.06 22 0 0 0
02JAN26 110.00 C 0.00 0.00 0.00 3.26 -0.17 19 0 30 0
02JAN26 112.50 C 1.92 1.92 1.55 1.63 -0.11 20 103 305 +80
02JAN26 115.00 C 0.83 0.83 0.66 0.67 -0.11 20 43 261 +23
02JAN26 117.50 C 0.37 0.38 0.30 0.21 -0.06 21 25 169 +24
02JAN26 120.00 C 0.22 0.22 0.18 0.05 -0.02 21 7 27 +7
02JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
02JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
02JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.85 -0.20 77 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.25 -0.23 69 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.68 -0.24 62 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 25.57 -0.78 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.78 +0.24 54 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.22 -0.02 47 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.68 -0.02 41 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.17 +0.24 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.26 -0.52 23 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 11.04 -0.43 25 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.72 -0.32 22 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 7.14 +0.22 26 0 14 0
29JAN26 110.00 C 5.60 5.60 5.60 5.33 +0.03 25 3 1,093 0
29JAN26 112.50 C 0.00 0.00 0.00 3.84 -0.14 24 0 613 0
29JAN26 115.00 C 2.74 2.74 2.74 2.74 -0.17 25 16 1,385 -14
29JAN26 117.50 C 2.10 2.10 2.10 1.90 -0.18 25 1 1,330 +1
29JAN26 120.00 C 1.55 1.55 1.41 1.24 -0.16 25 11 3,036 +9
29JAN26 122.50 C 1.24 1.24 1.24 0.78 -0.13 25 34 714 +31
29JAN26 125.00 C 0.00 0.00 0.00 0.47 -0.10 25 0 2,324 0
29JAN26 127.50 C 0.65 0.68 0.60 0.27 -0.07 25 36 1,608 +21
29JAN26 130.00 C 0.53 0.53 0.46 0.15 -0.05 25 14 1,120 +2
29JAN26 132.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 847 0
29JAN26 135.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 737 0
29JAN26 137.50 C 0.29 0.29 0.25 0.03 -0.01 26 18 843 +15
29JAN26 140.00 C 0.22 0.22 0.22 0.02 0.00 26 6 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 26 0 512 0
29JAN26 145.00 C 0.20 0.20 0.20 0.01 0.00 28 4 1,854 -4
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 518 0
29JAN26 150.00 C 0.14 0.14 0.14 0.01 0.00 32 7 429 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 35 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 33.85 -0.40 54 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.25 -0.45 48 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.68 -0.47 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.60 +0.25 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.09 -0.02 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.22 -0.43 32 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.68 -0.56 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.24 -0.66 25 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.60 +0.44 31 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 12.12 -0.46 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.21 -0.07 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.73 +0.02 28 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.91 +0.05 27 0 314 0
26FEB26 112.50 C 0.00 0.00 0.00 5.55 -0.10 27 455 1,860 +455
26FEB26 115.00 C 0.00 0.00 0.00 4.41 -0.19 27 0 2,858 0
26FEB26 117.50 C 0.00 0.00 0.00 3.54 -0.14 27 0 1,712 0
26FEB26 120.00 C 0.00 0.00 0.00 2.71 -0.14 27 0 329 0
26FEB26 122.50 C 0.00 0.00 0.00 2.05 -0.12 27 0 535 0
26FEB26 125.00 C 2.00 2.00 2.00 1.52 -0.11 27 20 4,326 0
26FEB26 127.50 C 1.62 1.62 1.62 1.11 -0.09 27 10 2,070 0
26FEB26 130.00 C 1.39 1.39 1.39 0.80 -0.08 27 1 463 +1
26FEB26 132.50 C 0.00 0.00 0.00 0.57 -0.06 27 0 331 0
26FEB26 135.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 463 0
26FEB26 137.50 C 0.00 0.00 0.00 0.27 -0.04 27 0 944 0
26FEB26 140.00 C 0.66 0.66 0.66 0.19 -0.03 27 2 461 0
26FEB26 142.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.03 0.00 28 0 295 0
30MAR26 55.00 C 0.00 0.00 0.00 58.76 +0.50 80 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.22 +0.37 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.74 +0.54 70 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.72 +0.29 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.25 +0.30 72 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.93 -0.18 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.67 -0.90 51 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.06 -0.40 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.47 +0.92 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.88 +0.47 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.85 -0.40 40 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.25 -0.45 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.69 -0.46 30 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.60 -0.07 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.09 -0.02 31 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 22.58 +0.07 38 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.19 -1.10 26 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 18.28 +0.31 35 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.34 -1.03 29 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 14.42 -0.09 34 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.68 +0.15 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.57 -0.10 31 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 9.26 +0.10 31 0 1,466 0
30MAR26 112.50 C 0.00 0.00 0.00 7.99 +0.05 32 0 1,272 0
30MAR26 115.00 C 0.00 0.00 0.00 6.89 -0.07 32 0 8,049 0
30MAR26 117.50 C 6.01 6.01 6.01 5.95 -0.11 32 4 1,337 -4
30MAR26 120.00 C 0.00 0.00 0.00 5.09 -0.11 32 0 2,503 0
30MAR26 122.50 C 4.60 4.60 4.60 4.27 -0.11 32 50 584 +50
30MAR26 125.00 C 0.00 0.00 0.00 3.56 -0.11 32 0 5,178 0
30MAR26 127.50 C 0.00 0.00 0.00 2.95 -0.10 32 0 1,053 0
30MAR26 130.00 C 0.00 0.00 0.00 2.44 -0.09 32 0 3,587 0
30MAR26 132.50 C 0.00 0.00 0.00 2.00 -0.08 32 0 630 0
30MAR26 135.00 C 0.00 0.00 0.00 1.63 -0.07 32 0 1,103 0
30MAR26 137.50 C 2.09 2.09 2.09 1.32 -0.07 32 1 840 0
30MAR26 140.00 C 0.00 0.00 0.00 1.07 -0.06 32 0 10,102 0
30MAR26 142.50 C 0.00 0.00 0.00 0.86 -0.05 32 0 215 0
30MAR26 145.00 C 1.42 1.42 1.42 0.68 -0.05 32 1 931 0
30MAR26 147.50 C 1.26 1.26 1.26 0.54 -0.04 32 2 312 0
30MAR26 150.00 C 1.20 1.20 1.10 0.43 -0.03 32 37 6,371 -5
30MAR26 152.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 396 0
30MAR26 155.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 308 0
30MAR26 157.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.05 0.00 32 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.04 0.00 32 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.03 0.00 32 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 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 35 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 43 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 49 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29JUN26 55.00 C 0.00 0.00 0.00 59.12 -0.21 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.22 +0.37 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.93 -0.10 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.72 +0.01 65 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.25 +0.20 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.79 +0.46 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.67 -0.90 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.06 -0.40 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.47 0.00 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.88 -0.07 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.85 -0.40 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.52 -0.80 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.76 -0.39 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.60 -0.78 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.85 -1.01 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.90 -0.60 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.73 -0.13 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.36 +0.05 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.60 +0.11 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.54 -0.31 33 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.24 -0.29 34 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.01 -0.06 34 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.78 -0.44 34 0 662 0
29JUN26 112.50 C 0.00 0.00 0.00 10.69 -0.10 34 0 2,072 0
29JUN26 115.00 C 0.00 0.00 0.00 9.69 -0.11 35 0 1,642 0
29JUN26 117.50 C 0.00 0.00 0.00 8.80 +0.07 35 0 516 0
29JUN26 120.00 C 0.00 0.00 0.00 7.99 -0.10 35 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 7.15 -0.18 35 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 6.41 -0.17 35 0 4,177 0
29JUN26 127.50 C 6.05 6.05 6.05 5.66 -0.18 35 2 471 0
29JUN26 130.00 C 0.00 0.00 0.00 5.09 -0.16 35 0 1,922 0
29JUN26 132.50 C 0.00 0.00 0.00 4.51 -0.17 35 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 4.00 -0.13 35 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.56 -0.14 35 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 3.13 -0.15 35 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 2.78 -0.11 35 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 2.46 -0.12 35 0 382 0
29JUN26 147.50 C 0.00 0.00 0.00 2.15 -0.12 35 0 216 0
29JUN26 150.00 C 2.90 2.90 2.90 1.90 -0.10 35 1 386 0
29JUN26 152.50 C 0.00 0.00 0.00 1.68 -0.10 35 0 334 0
29JUN26 155.00 C 0.00 0.00 0.00 1.46 -0.10 35 0 250 0
29JUN26 157.50 C 2.40 2.40 2.40 1.29 -0.07 35 25 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.14 -0.07 35 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.96 -0.11 35 0 151 0
29JUN26 165.00 C 0.00 0.00 0.00 0.86 -0.06 35 0 1,623 0
29SEP26 55.00 C 0.00 0.00 0.00 59.12 -0.21 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.22 +0.37 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.93 -0.12 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.75 +0.04 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.25 +0.15 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.93 +0.60 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.67 -0.90 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.11 -0.94 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.47 0.00 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.88 -0.07 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.33 -0.94 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.99 +0.62 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.12 -0.16 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.40 -0.05 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.95 +0.96 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.63 +0.15 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.93 +0.48 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.14 +0.85 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.30 +0.20 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.78 +0.24 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.82 -0.23 34 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.50 +0.46 37 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 14.71 -0.08 35 0 1,302 0
29SEP26 112.50 C 0.00 0.00 0.00 13.68 -0.12 35 0 345 0
29SEP26 115.00 C 0.00 0.00 0.00 12.72 -0.43 36 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.83 -0.29 36 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 11.03 -0.21 36 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.28 -0.07 36 0 733 0
29SEP26 125.00 C 0.00 0.00 0.00 9.44 -0.07 36 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.74 -0.06 36 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 8.03 -0.07 36 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 7.33 -0.06 36 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.78 -0.06 36 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 6.23 -0.06 36 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 5.69 -0.06 36 0 1,158 0
29SEP26 142.50 C 6.32 6.32 6.32 5.21 -0.05 36 25 55 +25
29SEP26 145.00 C 0.00 0.00 0.00 4.80 -0.05 36 0 54 0
29SEP26 147.50 C 0.00 0.00 0.00 4.39 -0.05 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.98 -0.05 36 0 170 0
29SEP26 152.50 C 0.00 0.00 0.00 3.66 -0.05 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.36 -0.05 36 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 2.98 -0.04 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.69 -0.04 36 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.48 -0.03 36 0 121 0
29SEP26 165.00 C 0.00 0.00 0.00 2.27 -0.11 36 0 94 0
30DEC26 55.00 C 0.00 0.00 0.00 59.24 -0.09 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.22 +0.37 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.93 -0.12 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.75 +0.04 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.25 +0.15 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.93 +0.46 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.81 -0.76 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.60 +0.55 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.53 -0.20 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.47 -0.21 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.37 +0.70 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.63 +0.13 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.61 -0.41 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.61 +0.58 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.59 -0.69 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.46 -0.72 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.19 +0.14 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.21 +0.59 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.80 -0.69 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 21.60 +0.63 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.31 -0.33 35 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.14 -0.60 35 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.28 -0.01 36 0 52 0
30DEC26 112.50 C 0.00 0.00 0.00 16.27 -0.65 36 0 238 0
30DEC26 115.00 C 0.00 0.00 0.00 15.40 -0.03 36 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.52 -0.59 36 0 0 0
30DEC26 120.00 C 13.90 13.90 13.90 13.61 -0.11 36 2 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.87 -0.15 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 12.12 -0.41 37 0 230 0
30DEC26 127.50 C 0.00 0.00 0.00 11.43 -0.24 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.75 -0.24 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 10.06 -0.25 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.38 -0.25 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.72 -0.23 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.19 -0.23 37 0 25 0
TOTAL CALL 4,688 211,514 -521
24DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
24DEC25 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 32 -9
24DEC25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
24DEC25 110.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 961 0
24DEC25 112.50 P 0.22 0.22 0.10 0.00 -0.47 0 738 1,827 -516
24DEC25 115.00 P 1.96 2.45 1.80 2.20 -0.11 0 169 0 -35
24DEC25 117.50 P 0.00 0.00 0.00 4.70 -0.07 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 7.20 -0.03 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 9.70 -0.29 0 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 12.20 0.00 0 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 14.70 0.00 0 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 17.20 0.00 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 19.70 -0.02 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 22.20 0.00 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 24.70 0.00 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 123 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 725 0
30DEC25 87.50 P 0.03 0.03 0.03 0.01 0.00 73 23 124 -23
30DEC25 90.00 P 0.01 0.01 0.01 0.01 0.00 66 22 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 460 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7,039 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4,015 0
30DEC25 105.00 P 0.08 0.08 0.08 0.01 0.00 23 3 4,201 0
30DEC25 107.50 P 0.11 0.11 0.08 0.03 -0.03 19 9 3,031 0
30DEC25 110.00 P 0.20 0.23 0.18 0.20 -0.13 18 121 9,043 +63
30DEC25 112.50 P 0.85 0.89 0.70 0.90 -0.18 18 489 3,438 +299
30DEC25 115.00 P 2.26 2.71 2.16 2.58 -0.04 20 861 7,792 -101
30DEC25 117.50 P 0.00 0.00 0.00 4.87 -0.04 26 0 3,745 0
30DEC25 120.00 P 7.20 7.45 6.90 7.42 +0.07 37 140 11,120 -130
30DEC25 122.50 P 0.00 0.00 0.00 9.99 0.00 49 0 1,393 0
30DEC25 125.00 P 12.40 12.44 12.30 12.24 -0.04 42 509 4,316 -77
30DEC25 127.50 P 0.00 0.00 0.00 14.70 0.00 0 0 502 0
30DEC25 130.00 P 17.20 17.30 17.20 17.30 -0.02 61 384 3,151 -1,300
30DEC25 132.50 P 0.00 0.00 0.00 19.70 -0.02 0 0 397 0
30DEC25 135.00 P 0.00 0.00 0.00 22.66 +0.46 96 0 1,926 0
30DEC25 137.50 P 0.00 0.00 0.00 25.06 +0.36 99 0 188 0
30DEC25 140.00 P 0.00 0.00 0.00 27.20 0.00 0 0 1,469 0
30DEC25 142.50 P 0.00 0.00 0.00 29.70 0.00 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 32.20 0.00 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 34.70 0.00 0 0 222 0
30DEC25 150.00 P 0.00 0.00 0.00 37.65 +0.45 137 0 190 0
30DEC25 152.50 P 0.00 0.00 0.00 39.70 0.00 0 0 5 -5
30DEC25 155.00 P 0.00 0.00 0.00 42.20 0.00 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 44.70 0.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 47.20 0.00 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 49.70 0.00 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 52.20 0.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 54.70 0.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 57.65 +0.45 181 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 59.70 0.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 62.20 0.00 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 64.70 -0.79 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 67.56 +0.36 194 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 70.26 +0.56 213 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.29 -0.09 247 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 74.70 0.00 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.20 0.00 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 79.70 0.00 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 82.20 0.00 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 84.70 0.00 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.20 0.00 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 92.20 -0.34 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 97.54 +0.34 243 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 102.20 0.00 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.20 0.00 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 112.20 0.00 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 117.20 0.00 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 122.63 +0.43 287 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 127.53 +0.33 282 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 132.20 0.00 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 137.20 0.00 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 142.53 +0.33 300 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 147.20 0.00 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 152.20 0.00 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 157.20 -0.06 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 162.20 0.00 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 167.20 0.00 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 172.20 0.00 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 177.20 0.00 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 182.20 0.00 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 187.20 -0.93 0 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
02JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
02JAN26 105.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
02JAN26 107.50 P 0.17 0.17 0.17 0.11 -0.04 20 10 21 +10
02JAN26 110.00 P 0.00 0.00 0.00 0.46 -0.08 21 0 51 0
02JAN26 112.50 P 1.20 1.31 1.10 1.26 -0.18 20 70 295 +36
02JAN26 115.00 P 0.00 0.00 0.00 2.85 -0.11 21 0 39 0
02JAN26 117.50 P 0.00 0.00 0.00 4.99 -0.04 24 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 7.42 +0.07 31 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 9.99 0.00 40 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 12.32 +0.04 40 0 3 0
02JAN26 127.50 P 0.00 0.00 0.00 14.70 -0.05 0 0 0 0
02JAN26 130.00 P 0.00 0.00 0.00 17.30 -0.02 51 0 0 0
02JAN26 132.50 P 0.00 0.00 0.00 20.29 +0.50 77 0 0 0
02JAN26 135.00 P 0.00 0.00 0.00 22.66 +0.41 79 0 0 0
29JAN26 80.00 P 0.06 0.06 0.06 0.01 0.00 40 15 36 +15
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 0.00 27 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.02 0.00 26 0 199 0
29JAN26 95.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 557 0
29JAN26 97.50 P 0.26 0.26 0.26 0.10 -0.03 25 60 405 +30
29JAN26 100.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 890 0
29JAN26 102.50 P 0.53 0.53 0.53 0.43 -0.09 25 70 1,586 +15
29JAN26 105.00 P 0.91 0.91 0.91 0.81 -0.12 25 5 2,400 -5
29JAN26 107.50 P 1.45 1.45 1.37 1.38 -0.15 25 33 2,157 +31
29JAN26 110.00 P 2.40 2.40 2.13 2.12 -0.29 24 10 2,816 -5
29JAN26 112.50 P 3.20 3.38 3.20 3.30 -0.20 25 9 3,829 0
29JAN26 115.00 P 4.63 4.63 4.63 4.72 -0.21 25 8 4,849 -8
29JAN26 117.50 P 6.60 6.60 6.60 6.43 -0.17 26 1 2,980 +1
29JAN26 120.00 P 8.10 8.20 8.10 8.35 -0.15 27 55 1,303 +55
29JAN26 122.50 P 0.00 0.00 0.00 10.49 -0.11 28 0 1,862 0
29JAN26 125.00 P 12.75 12.75 12.65 12.79 -0.08 30 11 5,955 +11
29JAN26 127.50 P 0.00 0.00 0.00 15.21 +0.18 33 0 1,603 0
29JAN26 130.00 P 0.00 0.00 0.00 17.30 -0.44 29 0 840 0
29JAN26 132.50 P 0.00 0.00 0.00 20.29 +0.50 41 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 22.66 +0.41 42 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.06 -0.29 44 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 27.47 +0.27 45 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 29.70 -0.64 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 32.62 +0.42 53 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.70 0.00 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 37.65 -0.39 60 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 39.70 0.00 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.53 +0.33 62 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.97 -0.51 63 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 47.66 +0.46 70 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.03 +0.33 69 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.65 +0.45 75 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.99 +0.29 73 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.65 +0.45 79 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.70 0.00 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.20 0.00 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 64.70 -0.79 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.56 +0.31 85 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.26 +0.56 92 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.29 -0.09 105 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.95 +1.25 110 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.20 0.00 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.70 0.00 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.20 0.00 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.26 +0.56 104 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.59 +0.39 101 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 685 0
26FEB26 90.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 905 0
26FEB26 92.50 P 0.38 0.38 0.38 0.17 -0.03 27 1 685 +1
26FEB26 95.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 1,673 0
26FEB26 97.50 P 0.00 0.00 0.00 0.53 -0.05 27 0 815 0
26FEB26 100.00 P 0.00 0.00 0.00 0.85 -0.07 27 0 1,840 0
26FEB26 102.50 P 0.00 0.00 0.00 1.30 -0.08 27 0 1,133 0
26FEB26 105.00 P 0.00 0.00 0.00 1.88 -0.09 27 0 2,550 0
26FEB26 107.50 P 2.58 2.64 2.58 2.61 -0.12 27 28 1,250 +1
26FEB26 110.00 P 3.44 3.52 3.44 3.53 -0.15 27 2 1,927 0
26FEB26 112.50 P 0.00 0.00 0.00 4.71 -0.19 27 455 3,250 +455
26FEB26 115.00 P 6.21 6.21 6.21 6.07 -0.23 27 1 7,442 +1
26FEB26 117.50 P 0.00 0.00 0.00 7.78 -0.16 28 0 1,160 0
26FEB26 120.00 P 0.00 0.00 0.00 9.56 +0.11 28 0 776 0
26FEB26 122.50 P 0.00 0.00 0.00 10.82 -0.78 24 0 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 13.17 -0.49 27 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 15.76 +0.73 31 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 17.54 -0.23 27 0 57 0
26FEB26 132.50 P 0.00 0.00 0.00 20.29 0.00 32 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.72 +0.44 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.06 -0.29 34 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.47 +0.27 35 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 29.70 -0.64 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.62 +0.15 42 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.70 0.00 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 37.65 -0.39 47 0 431 -15
26FEB26 152.50 P 0.00 0.00 0.00 39.70 0.00 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 46 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 0.00 33 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 33 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.06 0.00 32 0 265 0
30MAR26 80.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 188 0
30MAR26 82.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 4,369 0
30MAR26 87.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.61 -0.04 32 0 3,773 0
30MAR26 92.50 P 0.00 0.00 0.00 0.87 -0.05 32 0 633 0
30MAR26 95.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 4,630 0
30MAR26 97.50 P 0.00 0.00 0.00 1.71 -0.06 32 0 4,278 0
30MAR26 100.00 P 2.26 2.26 2.26 2.26 -0.03 32 2 8,678 +2
30MAR26 102.50 P 0.00 0.00 0.00 2.87 -0.04 32 0 1,875 0
30MAR26 105.00 P 3.60 3.67 3.60 3.67 -0.03 32 25 6,052 +17
30MAR26 107.50 P 4.52 4.52 4.52 4.59 -0.02 32 50 3,228 +50
30MAR26 110.00 P 5.60 5.62 5.60 5.65 -0.11 32 13 15,263 +10
30MAR26 112.50 P 6.80 6.80 6.80 6.89 -0.10 32 1 1,919 +1
30MAR26 115.00 P 8.34 8.34 8.34 8.25 -0.11 32 16 7,539 +15
30MAR26 117.50 P 0.00 0.00 0.00 9.86 -0.21 33 0 3,376 0
30MAR26 120.00 P 0.00 0.00 0.00 11.47 -0.14 33 0 10,150 0
30MAR26 122.50 P 0.00 0.00 0.00 13.40 -0.02 34 0 1,294 0
30MAR26 125.00 P 0.00 0.00 0.00 15.26 -0.09 34 0 5,183 0
30MAR26 127.50 P 0.00 0.00 0.00 16.81 -0.53 32 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 18.44 -0.97 30 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 21.49 -0.07 36 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.74 -0.06 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.03 +0.30 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.73 -0.35 33 0 518 0
30MAR26 142.50 P 0.00 0.00 0.00 30.82 +0.48 40 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 32.62 +0.15 36 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 34.75 -0.24 32 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.81 -0.23 42 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.95 +0.20 39 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.72 +0.52 44 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.97 -0.51 43 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.66 +0.46 47 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.03 +0.33 47 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.65 +0.45 50 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.99 +0.29 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.20 +0.89 59 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.03 +0.33 53 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.46 +0.26 53 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.11 -0.38 56 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.56 +0.31 57 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.62 +0.92 66 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.29 -0.09 69 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.95 +1.25 72 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.20 0.00 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.70 0.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.20 0.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.26 +0.56 69 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.59 +0.39 68 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.20 -0.34 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.54 +0.34 71 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.51 +0.31 73 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.20 0.00 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.44 +0.24 76 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.20 -0.11 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.63 +0.43 83 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.53 +0.33 83 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.20 0.00 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.20 0.00 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.58 +0.38 90 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.47 +0.27 89 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.20 0.00 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.20 -0.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.20 -0.07 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.20 0.00 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.20 0.00 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.20 0.00 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.20 0.00 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.45 -0.68 101 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 0.00 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.41 -0.03 35 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 -0.04 35 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.78 -0.06 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.06 -0.06 35 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.39 -0.08 35 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.78 -0.08 35 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.21 -0.05 35 0 332 0
29JUN26 90.00 P 0.00 0.00 0.00 2.67 -0.09 34 0 785 0
29JUN26 92.50 P 0.00 0.00 0.00 3.28 -0.11 34 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 3.97 -0.12 34 0 4,967 0
29JUN26 97.50 P 0.00 0.00 0.00 4.76 -0.13 34 0 846 0
29JUN26 100.00 P 0.00 0.00 0.00 5.63 -0.14 34 0 2,660 0
29JUN26 102.50 P 0.00 0.00 0.00 6.61 -0.14 34 0 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 7.65 -0.16 34 0 1,382 0
29JUN26 107.50 P 0.00 0.00 0.00 8.87 -0.11 34 0 2,222 0
29JUN26 110.00 P 0.00 0.00 0.00 10.18 -0.16 34 0 4,117 0
29JUN26 112.50 P 0.00 0.00 0.00 11.62 -0.01 34 0 2,288 0
29JUN26 115.00 P 0.00 0.00 0.00 13.15 -0.19 35 0 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 14.80 -0.04 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.43 -0.12 35 0 1,735 0
29JUN26 122.50 P 0.00 0.00 0.00 18.01 -0.01 34 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.81 +0.09 34 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.03 -0.08 36 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.29 -0.14 37 0 913 0
29JUN26 132.50 P 0.00 0.00 0.00 26.03 -0.28 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.10 +0.76 37 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 30.20 -0.43 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.67 +0.18 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 34.82 +0.69 39 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.02 +0.33 39 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.42 +1.34 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.76 -0.46 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 44.11 +1.35 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.24 -0.20 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.01 -0.32 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.39 -0.40 39 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.24 +1.17 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.71 +0.23 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.01 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 -0.02 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 -0.02 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.73 -0.07 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.05 -0.03 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.54 -0.05 35 0 55 0
29SEP26 85.00 P 0.00 0.00 0.00 3.04 -0.04 35 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.68 -0.04 35 0 198 0
29SEP26 90.00 P 0.00 0.00 0.00 4.33 -0.04 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.10 -0.04 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 5.91 -0.05 35 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 6.80 -0.05 35 0 1,016 0
29SEP26 100.00 P 0.00 0.00 0.00 7.79 -0.05 35 0 2,449 0
29SEP26 102.50 P 0.00 0.00 0.00 8.80 -0.05 35 0 745 0
29SEP26 105.00 P 0.00 0.00 0.00 9.96 -0.05 35 0 2,187 0
29SEP26 107.50 P 0.00 0.00 0.00 11.22 0.00 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 12.58 0.00 35 0 1,965 0
29SEP26 112.50 P 0.00 0.00 0.00 14.03 +0.21 35 0 326 0
29SEP26 115.00 P 0.00 0.00 0.00 15.55 +0.34 35 0 959 0
29SEP26 117.50 P 0.00 0.00 0.00 17.09 +0.26 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 18.73 -0.16 36 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.48 -0.16 36 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.67 -0.75 35 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 24.16 +0.21 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.81 -0.07 36 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.26 -0.01 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.05 -0.21 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.26 -1.03 35 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.58 -0.88 36 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.53 +0.09 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.28 +0.09 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.88 +0.76 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.90 -0.21 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.38 +0.27 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.80 -0.61 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.55 +0.08 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.07 -0.30 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.86 -0.40 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.98 -0.28 39 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.04 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 -0.04 37 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
30DEC26 65.00 P 1.31 1.31 1.31 0.93 -0.07 37 2 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.51 -0.09 37 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 1.90 -0.03 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.26 -0.04 36 0 1 0
30DEC26 77.50 P 2.77 2.77 2.77 2.65 -0.12 36 15 17 +15
30DEC26 80.00 P 3.11 3.11 3.11 3.15 -0.12 36 2 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.73 -0.14 36 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.38 -0.15 36 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.04 -0.16 36 0 5 0
30DEC26 90.00 P 0.00 0.00 0.00 5.85 -0.18 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.68 -0.18 36 0 13 0
30DEC26 95.00 P 0.00 0.00 0.00 7.56 -0.19 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.56 -0.20 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.58 -0.20 36 0 58 0
30DEC26 102.50 P 0.00 0.00 0.00 10.66 -0.21 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.85 -0.22 35 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.06 -0.22 35 0 20 0
30DEC26 110.00 P 0.00 0.00 0.00 14.45 -0.09 36 0 171 0
30DEC26 112.50 P 15.63 15.63 15.63 15.71 -0.22 35 20 44 +20
30DEC26 115.00 P 0.00 0.00 0.00 17.40 +0.06 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.04 +0.10 36 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.56 -0.05 36 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 22.28 -0.05 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.88 -0.28 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.28 +0.14 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.77 -0.28 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.69 -0.14 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.18 -0.08 36 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.36 -0.38 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.12 -0.10 37 0 6 0
TOTAL PUT 4,469 287,449 -1,075
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$ 58.50
30DEC25 18.50 C 0.00 0.00 0.00 40.01 +0.30 247 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 39.51 +0.30 224 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 39.01 +0.30 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 38.51 +0.30 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 37.51 +0.30 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 36.51 +0.23 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 35.51 +0.30 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 34.51 +0.30 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 33.51 +0.29 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.51 +0.29 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 31.51 +0.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 30.51 +0.29 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 29.52 +0.30 187 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 28.52 +0.30 176 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 27.52 +0.30 166 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.52 +0.30 157 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 25.52 +0.30 147 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 24.52 +0.30 137 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 23.52 +0.30 128 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 22.62 +0.40 191 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 21.63 +0.41 184 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.52 +0.03 93 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.52 +0.11 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 18.52 +0.30 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 17.52 +0.30 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 16.52 +0.29 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 15.52 +0.29 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 14.63 +0.40 122 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 13.52 +0.29 0 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 12.52 +0.29 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.52 +0.27 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 10.53 +0.30 58 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 9.53 +0.30 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 8.53 +0.22 46 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 6.03 +0.12 31 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.58 +0.24 30 0 62 0
30DEC25 57.50 C 0.00 0.00 0.00 1.46 +0.05 28 0 113 0
30DEC25 60.00 C 0.41 0.41 0.26 0.35 -0.03 29 48 870 +30
30DEC25 62.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 562 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 15.64 +0.33 36 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 14.65 +0.22 37 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.71 +0.33 43 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.68 +0.28 36 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.62 +0.34 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.72 +0.40 34 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 9.93 +0.59 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 9.16 +0.74 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.53 +0.17 31 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 4.70 -0.14 34 0 30 0
29JAN26 57.50 C 3.13 3.13 3.13 3.32 +0.07 37 13 143 0
29JAN26 60.00 C 0.00 0.00 0.00 2.13 0.00 36 0 94 0
29JAN26 62.50 C 1.41 1.41 1.32 1.32 -0.02 37 21 140 0
29JAN26 65.00 C 0.00 0.00 0.00 0.75 -0.03 37 0 171 0
29JAN26 67.50 C 0.00 0.00 0.00 0.41 -0.02 37 0 86 0
29JAN26 70.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 65 0
29JAN26 72.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 97 0
29JAN26 77.50 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 95 0
29JAN26 82.50 C 0.08 0.08 0.08 0.01 0.00 40 40 27 -40
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 15.67 +0.36 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.87 +0.04 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.71 -0.19 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.72 +0.20 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.85 -0.21 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.07 +0.04 35 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.11 -0.20 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.27 +0.26 34 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.71 +0.34 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.07 +0.51 41 0 44 0
26FEB26 57.50 C 4.27 4.37 4.27 4.45 +0.10 38 27 59 +27
26FEB26 60.00 C 0.00 0.00 0.00 3.32 +0.14 39 0 191 0
26FEB26 62.50 C 0.00 0.00 0.00 2.42 +0.08 39 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.71 +0.05 39 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.18 +0.04 39 0 386 0
26FEB26 70.00 C 0.00 0.00 0.00 0.79 +0.02 39 0 404 0
26FEB26 72.50 C 0.00 0.00 0.00 0.52 +0.02 39 0 95 0
26FEB26 75.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 83 0
26FEB26 77.50 C 0.00 0.00 0.00 0.21 0.00 39 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.13 0.00 39 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 0.00 39 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
26FEB26 92.50 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 39.16 +0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.67 +0.30 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.67 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.68 +0.30 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.69 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.70 +0.30 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.71 +0.30 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.72 +0.30 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.72 +0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.73 +0.29 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.74 +0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.75 +0.30 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.76 +0.30 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.77 +0.29 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.78 +0.29 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.96 +0.74 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.66 +0.44 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.96 +0.20 52 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 21.94 +0.61 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.88 +0.39 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.09 +0.01 49 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.02 +0.61 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.18 +0.32 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.32 +0.75 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.36 +0.70 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.40 +0.50 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.67 +0.77 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.69 +0.54 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.64 +0.38 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.96 +0.60 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.00 -0.09 40 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.39 +0.49 42 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.48 +0.25 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.20 +0.18 43 0 200 0
30MAR26 57.50 C 5.62 5.73 5.62 5.79 +0.13 42 25 266 0
30MAR26 60.00 C 0.00 0.00 0.00 4.62 +0.09 42 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.73 +0.11 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.94 +0.07 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 2.28 +0.06 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.75 +0.05 42 0 19 0
30MAR26 72.50 C 1.41 1.41 1.41 1.33 +0.04 42 15 91 +15
30MAR26 75.00 C 0.00 0.00 0.00 1.00 +0.03 42 0 120 0
30MAR26 77.50 C 0.88 0.88 0.88 0.75 +0.02 42 15 225 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.41 +0.01 42 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.96 +0.14 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.15 +0.03 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.09 -0.17 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.19 -0.03 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.96 +0.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.49 +0.15 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.55 +0.08 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.51 -0.06 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.64 +0.26 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.49 +0.11 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.71 +0.24 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.08 0.00 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.22 +0.39 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.50 +0.08 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.82 +0.18 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.40 -0.45 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.76 -0.13 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.23 +0.27 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.52 +0.21 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.26 +0.24 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.32 +0.23 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.99 +0.55 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.39 +0.18 43 0 50 0
29JUN26 57.50 C 7.71 7.71 7.71 8.02 -0.07 42 15 31 +15
29JUN26 60.00 C 0.00 0.00 0.00 7.07 -0.05 43 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.10 -0.06 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.34 0.00 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.57 -0.05 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.95 -0.02 44 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.36 -0.03 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.85 -0.04 44 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.42 -0.03 44 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.04 -0.04 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.72 -0.04 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.41 -0.08 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.19 -0.07 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.00 -0.03 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.43 -0.31 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.12 +0.07 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.49 +0.16 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.86 +0.25 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.96 +0.02 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.49 +0.21 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.07 +0.32 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.08 -0.07 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 12.79 +0.54 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.57 +0.27 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.20 +0.08 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.13 +0.09 45 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 8.17 -0.05 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.31 -0.06 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.55 -0.02 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.88 +0.03 45 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.31 +0.12 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.68 +0.07 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.19 +0.10 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.72 +0.09 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.30 +0.08 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.92 +0.07 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.59 +0.07 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.23 -0.01 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.97 -0.01 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 19.81 +0.20 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.15 -0.20 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.50 +0.19 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.87 +0.19 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.25 -0.18 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.66 +0.18 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.08 +0.17 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.51 +0.16 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.18 -0.13 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.94 +0.14 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.84 -0.05 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.65 -0.03 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.83 -0.12 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.97 +0.04 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.23 +0.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.54 +0.09 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.64 -0.18 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.09 -0.11 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.68 +0.05 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.16 +0.04 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.68 +0.03 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.25 +0.03 45 0 0 0
TOTAL CALL 219 10,607 +62
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 322 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 308 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 301 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 263 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 252 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 241 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 230 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 210 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 192 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 50.00 P 0.03 0.03 0.03 0.01 0.00 51 5 97 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 248 0
30DEC25 55.00 P 0.14 0.14 0.11 0.06 -0.05 31 48 184 +25
30DEC25 57.50 P 0.72 0.72 0.44 0.47 -0.19 30 249 355 +119
30DEC25 60.00 P 2.25 2.25 2.25 1.89 -0.24 32 2 195 -2
30DEC25 62.50 P 4.00 4.00 4.00 4.15 -0.31 41 2 301 -2
30DEC25 65.00 P 0.00 0.00 0.00 6.53 -0.47 45 0 102 0
30DEC25 67.50 P 0.00 0.00 0.00 9.27 -0.18 84 0 115 -3
30DEC25 70.00 P 0.00 0.00 0.00 11.85 -0.22 105 0 82 -108
30DEC25 72.50 P 0.00 0.00 0.00 14.00 -0.30 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.50 -0.30 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.45 +0.15 155 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 21.74 -0.06 148 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.72 +0.42 200 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.70 -0.10 164 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.87 +0.57 234 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 31.50 -0.30 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 34.00 -0.30 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 45 0
29JAN26 49.00 P 0.00 0.00 0.00 0.16 -0.05 36 0 127 0
29JAN26 50.00 P 0.34 0.34 0.34 0.24 -0.08 36 10 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.59 -0.12 37 0 114 0
29JAN26 55.00 P 0.00 0.00 0.00 1.21 -0.15 37 0 466 0
29JAN26 57.50 P 0.00 0.00 0.00 2.10 -0.27 36 0 431 0
29JAN26 60.00 P 3.68 3.68 3.58 3.49 -0.26 37 28 144 +13
29JAN26 62.50 P 0.00 0.00 0.00 5.27 -0.12 39 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 7.29 -0.33 40 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 9.34 -0.52 39 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 11.85 -0.22 46 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 14.43 +0.11 54 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.50 -0.64 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.45 +0.15 66 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 21.74 -0.06 64 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.72 +0.42 85 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 26.70 -0.10 72 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.87 +0.57 99 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 31.50 -0.30 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 34.00 -0.30 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.25 -0.03 39 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.45 -0.05 39 0 67 0
26FEB26 49.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 241 0
26FEB26 50.00 P 0.00 0.00 0.00 0.77 -0.07 39 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.35 -0.08 39 0 175 0
26FEB26 55.00 P 0.00 0.00 0.00 2.09 -0.16 38 0 145 0
26FEB26 57.50 P 0.00 0.00 0.00 3.13 -0.20 38 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 4.47 -0.27 38 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 6.06 -0.42 39 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 8.01 -0.35 40 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 9.87 -0.56 39 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 11.92 -0.73 37 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 14.65 -0.33 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.70 -0.64 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.45 -0.46 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.74 -0.06 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.72 +0.41 66 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.70 -0.10 57 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.87 +0.57 76 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.50 -0.30 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.00 -0.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.47 -0.03 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 12 0
30MAR26 46.00 P 0.00 0.00 0.00 0.73 -0.05 42 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.89 -0.06 42 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.09 -0.07 42 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.30 -0.08 42 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 1.56 -0.09 42 0 140 0
30MAR26 52.50 P 0.00 0.00 0.00 2.33 -0.10 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.24 -0.11 42 0 327 0
30MAR26 57.50 P 0.00 0.00 0.00 4.34 -0.14 42 0 212 0
30MAR26 60.00 P 0.00 0.00 0.00 5.68 -0.24 42 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 7.23 -0.26 42 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 8.80 -0.61 41 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.89 -0.45 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.71 -0.58 41 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.93 -0.64 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.06 -0.39 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.93 -0.29 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.74 -0.39 43 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 24.72 -0.18 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.70 -0.30 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.87 +0.57 64 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.50 -0.65 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.00 -0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 -0.04 44 0 213 0
29JUN26 36.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 -0.07 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 -0.06 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.91 -0.08 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.10 -0.09 44 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.28 -0.12 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.50 -0.12 44 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.72 -0.12 44 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.97 -0.15 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.25 -0.15 44 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.54 -0.14 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.87 -0.12 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.22 -0.11 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.13 -0.13 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.14 -0.20 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.38 -0.16 44 0 150 0
29JUN26 60.00 P 7.93 7.93 7.93 7.79 -0.18 44 9 21 +4
29JUN26 62.50 P 0.00 0.00 0.00 9.33 -0.09 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.01 -0.09 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.46 -0.84 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.54 -0.64 44 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 16.62 -0.55 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.63 -0.63 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.09 -0.18 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.06 -0.08 47 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 25.03 -0.30 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.42 -0.21 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.87 -0.08 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.93 -0.22 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.89 +0.25 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.27 -0.06 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.57 -0.05 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.86 -0.05 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.15 -0.07 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.50 -0.08 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.87 -0.07 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.20 -0.09 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.11 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.67 +0.02 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.82 0.00 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.10 +0.01 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 9.41 -0.09 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.89 -0.13 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.57 -0.09 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.31 -0.09 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.18 -0.41 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.81 -0.34 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.29 +0.21 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.36 +0.17 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.72 -0.17 45 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.55 +0.16 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.82 +0.81 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.09 +0.70 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.64 +0.06 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.90 +0.05 46 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.01 -0.18 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.30 -0.09 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.74 -0.11 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.11 -0.11 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.47 -0.12 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.84 -0.12 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.22 -0.13 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.66 -0.10 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.74 -0.12 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.94 -0.12 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.24 -0.11 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.58 -0.20 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.35 +0.04 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.71 -0.23 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.48 -0.18 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.44 -0.03 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.44 +0.15 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.36 +0.09 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.33 +0.11 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.41 +0.20 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.70 -0.70 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.82 -0.31 45 0 0 0
TOTAL PUT 353 10,861 +46
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$ 37.24
30DEC25 8.25 C 0.00 0.00 0.00 28.99 +0.23 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 28.74 +0.23 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 28.49 +0.23 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 28.24 +0.23 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 27.99 +0.23 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 27.74 +0.23 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 27.50 +0.24 362 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 27.25 +0.24 354 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 26.75 +0.24 340 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 26.25 +0.24 326 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 25.75 +0.24 313 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 25.25 +0.24 300 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 24.75 +0.24 288 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 24.25 +0.24 276 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 23.78 +0.27 340 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 23.25 +0.24 253 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 22.75 +0.09 242 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 22.62 +0.46 463 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 21.94 +0.43 391 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 21.25 +0.24 211 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 20.75 +0.24 201 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 20.25 +0.24 191 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 19.75 +0.24 180 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.25 +0.24 170 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.75 +0.24 157 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.25 +0.11 140 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.75 +0.24 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.25 +0.24 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.40 +0.33 256 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.25 +0.18 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 14.25 +0.24 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.25 +0.24 0 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 12.25 +0.18 0 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 11.25 +0.23 0 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 10.25 +0.23 0 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 9.25 +0.23 0 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 8.26 +0.24 75 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 7.47 +0.45 124 0 152 0
30DEC25 31.00 C 0.00 0.00 0.00 6.26 +0.26 55 0 275 0
30DEC25 32.00 C 0.00 0.00 0.00 5.38 +0.34 82 0 392 0
30DEC25 33.00 C 0.00 0.00 0.00 4.26 +0.22 37 0 307 0
30DEC25 34.00 C 0.00 0.00 0.00 3.28 +0.28 38 0 289 0
30DEC25 35.00 C 2.98 2.98 2.22 2.36 +0.22 40 9 355 -2
30DEC25 36.00 C 1.72 1.86 1.72 1.51 +0.10 37 53 279 -21
30DEC25 37.00 C 1.13 1.13 0.90 0.88 +0.03 39 40 149 -17
30DEC25 38.00 C 0.97 0.97 0.50 0.46 0.00 40 31 256 +1
30DEC25 39.00 C 0.26 0.28 0.26 0.22 -0.01 41 13 242 -3
30DEC25 40.00 C 0.27 0.27 0.23 0.09 -0.01 41 40 1,664 +23
30DEC25 41.00 C 0.16 0.16 0.08 0.03 -0.01 41 37 156 +1
30DEC25 42.00 C 0.07 0.07 0.07 0.01 -0.01 42 2 172 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 157 0
30DEC25 47.00 C 0.01 0.01 0.01 0.01 0.00 74 5 295 -5
29JAN26 19.50 C 0.00 0.00 0.00 17.80 +0.24 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 17.30 +0.24 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 16.40 +0.33 96 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 15.31 +0.24 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.31 +0.23 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.32 +0.24 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.32 +0.23 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.33 +0.23 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.35 +0.23 47 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 9.38 +0.33 48 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 8.42 +0.02 47 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 7.50 +0.37 48 0 193 0
29JAN26 31.00 C 0.00 0.00 0.00 6.73 +0.48 53 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 5.64 +0.05 43 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 4.80 -0.13 42 0 199 0
29JAN26 34.00 C 0.00 0.00 0.00 4.08 +0.11 44 0 745 0
29JAN26 35.00 C 0.00 0.00 0.00 3.59 +0.25 49 0 517 0
29JAN26 36.00 C 0.00 0.00 0.00 2.85 +0.07 45 0 750 0
29JAN26 37.00 C 2.52 2.54 2.46 2.33 +0.05 46 47 418 0
29JAN26 38.00 C 2.20 2.20 1.90 1.92 +0.02 47 66 423 +64
29JAN26 39.00 C 1.74 1.74 1.62 1.60 +0.05 48 17 268 0
29JAN26 40.00 C 1.56 1.56 1.50 1.27 +0.01 48 10 290 +3
29JAN26 41.00 C 1.49 1.49 1.27 0.99 0.00 48 16 114 0
29JAN26 42.00 C 0.00 0.00 0.00 0.76 -0.01 48 0 97 0
29JAN26 43.00 C 0.00 0.00 0.00 0.58 -0.01 48 0 45 0
29JAN26 44.00 C 0.00 0.00 0.00 0.44 -0.01 48 0 154 0
29JAN26 45.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 63 0
29JAN26 46.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 93 0
29JAN26 47.00 C 0.43 0.43 0.43 0.18 -0.01 48 1 281 +1
26FEB26 20.00 C 0.00 0.00 0.00 17.35 +0.29 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 16.40 +0.28 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.37 +0.24 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.38 +0.23 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.40 +0.23 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.43 +0.23 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.47 +0.37 48 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 10.52 +0.32 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.47 +0.22 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.45 +0.05 32 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 7.61 -0.17 38 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 7.09 +0.44 49 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 6.09 -0.02 43 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 5.37 -0.13 44 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 4.93 +0.35 48 0 217 0
26FEB26 35.00 C 3.95 4.03 3.95 4.16 +0.17 46 30 327 0
26FEB26 36.00 C 0.00 0.00 0.00 3.57 +0.11 45 0 103 0
26FEB26 37.00 C 3.31 3.31 3.13 3.07 +0.04 46 45 101 -15
26FEB26 38.00 C 2.78 2.78 2.75 2.67 +0.06 46 16 596 0
26FEB26 39.00 C 2.46 2.46 2.46 2.38 +0.07 48 30 101 +30
26FEB26 40.00 C 0.00 0.00 0.00 2.01 +0.06 48 0 53 0
26FEB26 41.00 C 0.00 0.00 0.00 1.69 +0.05 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.42 +0.04 48 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 1.18 +0.03 48 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.98 +0.03 48 0 6 0
26FEB26 45.00 C 1.28 1.28 1.28 0.81 +0.02 48 1 26 0
26FEB26 46.00 C 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.54 +0.01 48 0 4 0
30MAR26 8.25 C 0.00 0.00 0.00 29.06 +0.24 92 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.81 +0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.56 +0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.31 +0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.07 +0.24 91 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.82 +0.24 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.57 +0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.32 +0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.83 +0.32 82 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.33 +0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.84 +0.32 79 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.34 +0.24 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.84 +0.31 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.35 +0.24 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.85 +0.31 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.36 +0.32 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.86 +0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.62 +0.46 107 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.94 +0.38 83 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.37 +0.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.88 +0.24 54 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 20.38 +0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.89 +0.30 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.39 +0.24 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.90 +0.30 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.41 +0.24 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.91 +0.29 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.42 +0.24 49 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 16.44 +0.24 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.47 +0.24 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.51 +0.24 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.56 +0.02 49 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 12.43 -0.10 0 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 11.72 +0.40 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.68 +0.28 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 9.68 -0.17 39 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 8.88 +0.19 42 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 8.12 +0.16 44 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 7.43 +0.25 45 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 6.71 +0.21 46 0 68 0
30MAR26 33.00 C 0.00 0.00 0.00 6.07 +0.20 46 0 505 0
30MAR26 34.00 C 0.00 0.00 0.00 5.47 +0.20 47 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 4.93 +0.21 47 0 393 0
30MAR26 36.00 C 0.00 0.00 0.00 4.39 +0.16 47 0 218 0
30MAR26 37.00 C 4.13 4.19 3.98 3.92 +0.13 48 45 917 0
30MAR26 38.00 C 3.81 3.81 3.58 3.54 +0.11 49 45 314 +15
30MAR26 39.00 C 3.42 3.42 3.23 3.14 +0.05 49 45 65 +45
30MAR26 40.00 C 0.00 0.00 0.00 2.89 +0.14 50 0 27 0
30MAR26 41.00 C 2.66 2.66 2.66 2.55 +0.14 50 15 169 0
30MAR26 42.00 C 2.46 2.46 2.46 2.25 +0.13 50 15 18 0
30MAR26 43.00 C 0.00 0.00 0.00 1.97 +0.12 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.72 +0.11 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.50 +0.10 50 0 11 0
30MAR26 46.00 C 0.00 0.00 0.00 1.31 +0.09 50 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 1.14 +0.09 50 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 27.88 +0.24 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.63 +0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.39 +0.24 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.89 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.40 +0.24 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.91 +0.24 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.41 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.92 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.43 +0.28 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.94 +0.24 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.45 +0.28 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.95 +0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.62 +0.40 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.97 +0.24 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.48 +0.26 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.99 +0.23 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.51 +0.24 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.02 +0.27 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.54 +0.28 48 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 19.05 +0.27 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.58 +0.24 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.10 +0.24 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.62 +0.30 47 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.69 +0.34 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.77 +0.37 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.86 +0.39 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.98 +0.44 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.74 +0.09 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.00 +0.20 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.50 +0.51 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.73 +0.49 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.00 +0.48 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.01 +0.17 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.63 +0.43 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.99 +0.17 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.18 +0.15 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.87 +0.39 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.20 +0.22 47 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 5.64 -0.06 46 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 5.22 +0.08 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 +0.11 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.51 +0.11 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.18 +0.09 48 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 +0.04 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.57 +0.10 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 3.27 +0.09 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.99 +0.08 49 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.72 +0.08 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 2.48 +0.06 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.27 +0.06 48 0 63 0
29SEP26 16.00 C 0.00 0.00 0.00 21.50 +0.23 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.02 +0.23 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.54 +0.23 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.06 +0.23 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.59 +0.23 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.12 +0.23 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.65 +0.31 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.19 +0.33 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.73 +0.30 46 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.83 +0.39 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.96 +0.43 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.11 +0.48 46 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.29 +0.51 46 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.49 +0.49 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.48 +0.23 42 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 11.63 +0.08 41 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.02 +0.19 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.52 +0.41 45 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 9.77 +0.26 44 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 9.21 +0.31 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 8.68 +0.29 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.11 +0.26 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 +0.24 45 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 7.20 +0.13 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.65 +0.12 45 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 6.33 +0.36 47 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.83 +0.12 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.48 +0.11 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.15 +0.11 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.87 +0.15 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.55 +0.07 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.25 +0.10 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.96 +0.08 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.70 +0.08 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.34 -0.02 46 0 0 0
29SEP26 47.00 C 4.06 4.06 4.06 3.18 +0.07 47 4 36 0
30DEC26 22.00 C 0.00 0.00 0.00 16.30 +0.23 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.50 +0.23 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.74 +0.22 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.00 +0.23 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.28 +0.21 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.60 +0.58 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.92 +0.55 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.31 +0.54 45 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 10.70 +0.52 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.11 +0.49 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.58 +0.48 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.04 +0.46 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.53 +0.43 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.07 +0.41 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.61 +0.18 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.96 +0.17 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.62 +0.20 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.27 +0.20 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.95 +0.19 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.65 +0.19 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.37 +0.18 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.07 +0.13 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.87 +0.15 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.59 +0.12 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.21 +0.12 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 +0.13 45 0 0 0
TOTAL CALL 678 17,683 +120
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 420 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 412 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 382 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 368 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 355 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 343 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 331 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 319 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 309 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 298 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 288 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 269 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 260 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 251 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 243 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 234 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 218 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 210 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 203 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 448 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 360 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 536 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 506 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 367 0
30DEC25 32.00 P 0.03 0.03 0.03 0.01 0.00 53 5 454 -5
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 743 0
30DEC25 34.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 1,089 0
30DEC25 35.00 P 0.13 0.13 0.13 0.11 -0.07 41 330 579 -58
30DEC25 36.00 P 0.22 0.37 0.22 0.30 -0.12 41 126 1,012 +2
30DEC25 37.00 P 0.40 0.81 0.40 0.66 -0.22 41 20 429 -1
30DEC25 38.00 P 1.08 1.08 1.08 1.25 -0.24 42 10 153 +10
30DEC25 39.00 P 0.00 0.00 0.00 2.01 -0.25 45 0 48 0
30DEC25 40.00 P 0.00 0.00 0.00 2.91 -0.19 49 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 3.78 -0.36 42 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 4.76 -0.32 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.76 -0.24 0 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 6.76 -0.24 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.98 -0.02 109 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.76 -0.24 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.76 -0.24 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 206 0
29JAN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 215 0
29JAN26 29.00 P 0.10 0.11 0.10 0.10 -0.02 48 10 738 -9
29JAN26 30.00 P 0.14 0.14 0.14 0.16 -0.04 47 1 378 0
29JAN26 31.00 P 0.00 0.00 0.00 0.25 -0.07 47 0 399 0
29JAN26 32.00 P 0.35 0.35 0.35 0.39 -0.09 47 5 255 -3
29JAN26 33.00 P 0.46 0.53 0.46 0.58 -0.11 47 31 355 +16
29JAN26 34.00 P 0.75 0.86 0.75 0.84 -0.12 47 3 773 0
29JAN26 35.00 P 1.14 1.15 1.14 1.15 -0.15 46 12 686 +2
29JAN26 36.00 P 1.52 1.55 1.52 1.57 -0.24 47 13 312 +13
29JAN26 37.00 P 2.09 2.09 2.09 2.12 -0.16 49 15 369 +15
29JAN26 38.00 P 2.54 2.69 2.54 2.68 -0.21 49 77 365 +44
29JAN26 39.00 P 3.29 3.41 3.29 3.31 -0.22 50 45 281 -15
29JAN26 40.00 P 0.00 0.00 0.00 4.00 -0.24 50 0 246 0
29JAN26 41.00 P 0.00 0.00 0.00 4.75 -0.25 51 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 5.55 -0.25 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.18 -0.48 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.27 -0.22 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.22 -0.26 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.17 -0.01 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.15 -0.14 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 101 0
26FEB26 28.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 0.43 -0.05 47 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.61 -0.05 47 0 55 0
26FEB26 32.00 P 0.00 0.00 0.00 0.82 -0.07 47 0 394 0
26FEB26 33.00 P 0.00 0.00 0.00 1.08 -0.08 46 0 86 0
26FEB26 34.00 P 0.00 0.00 0.00 1.40 -0.09 46 0 66 0
26FEB26 35.00 P 1.78 1.78 1.78 1.77 -0.12 46 1 93 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.24 -0.11 47 0 121 0
26FEB26 37.00 P 2.88 2.88 2.88 2.82 -0.09 48 8 122 +8
26FEB26 38.00 P 0.00 0.00 0.00 3.39 -0.14 49 0 22 0
26FEB26 39.00 P 4.00 4.00 4.00 3.99 -0.18 49 11 57 +11
26FEB26 40.00 P 4.64 4.85 4.63 4.66 -0.18 49 66 43 -24
26FEB26 41.00 P 0.00 0.00 0.00 5.32 -0.25 49 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.12 -0.06 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.92 -0.21 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.75 -0.22 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.61 -0.22 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.50 -0.23 54 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.32 -0.32 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 122 0
30MAR26 11.00 P 0.04 0.04 0.04 0.01 0.00 89 1 32 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 50 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.25 -0.01 49 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.50 0.00 49 0 37 0
30MAR26 29.00 P 0.00 0.00 0.00 0.66 -0.01 49 0 70 0
30MAR26 30.00 P 0.00 0.00 0.00 0.86 -0.01 49 0 275 0
30MAR26 31.00 P 0.00 0.00 0.00 1.10 -0.02 49 0 221 0
30MAR26 32.00 P 0.00 0.00 0.00 1.37 -0.03 49 0 57 0
30MAR26 33.00 P 0.00 0.00 0.00 1.70 -0.03 48 0 416 0
30MAR26 34.00 P 0.00 0.00 0.00 2.06 -0.04 48 0 325 0
30MAR26 35.00 P 2.38 2.38 2.38 2.47 -0.07 48 5 60 0
30MAR26 36.00 P 2.94 2.94 2.94 2.94 -0.12 48 15 105 +15
30MAR26 37.00 P 3.43 3.43 3.43 3.49 -0.14 49 50 405 +50
30MAR26 38.00 P 0.00 0.00 0.00 4.10 -0.17 50 0 325 0
30MAR26 39.00 P 4.64 4.64 4.64 4.79 -0.08 51 15 48 +15
30MAR26 40.00 P 5.27 5.27 5.27 5.45 -0.09 51 15 75 +15
30MAR26 41.00 P 6.08 6.08 6.08 6.12 -0.10 52 15 90 +15
30MAR26 42.00 P 0.00 0.00 0.00 6.84 -0.13 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.59 -0.13 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.39 -0.13 53 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 9.20 -0.14 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.02 -0.17 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.73 -0.33 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
29JUN26 11.50 P 0.05 0.05 0.05 0.01 0.00 61 1 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 52 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 47 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 0.12 -0.02 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.02 47 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 -0.03 47 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.03 47 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.18 -0.08 47 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.45 -0.05 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.72 -0.06 47 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 2.06 -0.06 47 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.40 -0.07 47 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 2.80 -0.08 47 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 3.22 -0.08 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 3.68 -0.12 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.21 -0.14 47 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 4.79 -0.14 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.43 -0.12 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.03 -0.12 48 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 6.73 -0.09 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.40 +0.03 49 0 9 0
29JUN26 42.00 P 0.00 0.00 0.00 7.95 -0.28 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.77 -0.20 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.50 -0.27 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.36 -0.16 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.05 -0.28 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.93 -0.21 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.02 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.03 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 0.00 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 -0.03 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.04 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.42 -0.05 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.70 -0.05 46 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.33 -0.07 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 2.68 -0.06 45 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 3.08 -0.08 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.50 -0.08 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.95 -0.09 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.47 -0.10 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.02 -0.12 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 -0.12 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.21 -0.13 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.86 -0.13 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.51 -0.15 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.21 -0.15 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.70 -0.14 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.37 -0.14 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.08 -0.16 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.81 -0.16 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.55 -0.16 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.29 -0.17 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.02 45 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.01 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.01 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.02 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 +0.04 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 +0.03 45 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 +0.04 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.84 -0.03 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.24 -0.07 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.69 -0.08 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 -0.20 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 -0.09 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.21 -0.10 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.77 -0.11 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 -0.09 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 -0.12 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.61 -0.10 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.27 -0.09 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.94 +0.17 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.35 -0.09 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 -0.10 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.70 -0.42 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.42 -0.12 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.16 -0.48 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.90 -0.12 45 0 0 0
TOTAL PUT 906 23,644 +116
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$ 13.35
30DEC25 5.50 C 0.00 0.00 0.00 8.01 0.00 470 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.76 0.00 449 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.45 -0.06 386 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.27 +0.01 416 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.97 -0.04 366 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.69 -0.07 328 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.51 0.00 357 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.21 -0.05 311 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.85 -0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.72 -0.04 288 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.47 -0.04 274 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.26 0.00 280 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.96 -0.05 241 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.74 -0.02 243 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.45 -0.05 211 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.22 -0.04 208 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.97 0.00 196 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.61 -0.15 104 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.45 -0.04 164 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.94 -0.07 138 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.42 -0.05 109 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.91 -0.06 85 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.40 -0.07 62 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.89 -0.08 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 63 0
30DEC25 13.50 C 0.15 0.15 0.15 0.14 -0.09 29 14 178 -14
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 222 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 256 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 197 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.22 -0.08 80 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.97 -0.05 76 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.71 -0.06 69 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.45 -0.11 62 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.94 -0.07 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.42 -0.11 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.01 -0.05 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.57 -0.06 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.18 -0.06 39 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.85 -0.06 38 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 0.58 -0.07 37 0 64 0
29JAN26 14.00 C 0.40 0.40 0.39 0.39 -0.05 37 2 92 +1
29JAN26 14.50 C 0.26 0.26 0.26 0.24 -0.05 37 30 54 +26
29JAN26 15.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 21 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 78 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.28 -0.02 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.01 -0.08 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.72 -0.10 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.49 -0.08 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.05 -0.04 49 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.58 -0.09 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.05 -0.17 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.67 -0.16 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.41 -0.06 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.11 -0.05 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.86 -0.06 40 0 25 0
26FEB26 14.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 37 0
26FEB26 14.50 C 0.00 0.00 0.00 0.49 -0.05 40 0 15 0
26FEB26 15.00 C 0.33 0.33 0.33 0.35 -0.06 39 3 21 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 36 0
26FEB26 16.00 C 0.21 0.21 0.21 0.18 -0.04 39 1 64 0
26FEB26 16.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 105 0
26FEB26 17.00 C 0.13 0.13 0.13 0.09 -0.02 39 3 95 +3
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.47 -0.09 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.26 -0.05 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.96 -0.10 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.74 -0.09 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.45 -0.14 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.28 -0.08 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 +0.01 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.81 -0.09 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.65 -0.04 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 -0.04 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.80 -0.05 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.29 -0.14 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 -0.16 41 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.71 -0.06 44 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.44 -0.05 44 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 -0.04 44 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.99 -0.05 44 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 -0.04 44 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.66 -0.06 44 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.54 -0.05 44 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.34 -0.04 44 0 389 0
30MAR26 17.00 C 0.31 0.31 0.31 0.27 -0.03 44 1 96 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 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 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.01 -0.04 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.76 -0.05 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 -0.01 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 -0.03 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 -0.02 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.97 -0.02 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.59 -0.02 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.23 -0.02 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.85 -0.04 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.55 -0.11 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 -0.04 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 -0.02 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 -0.04 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 -0.06 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 -0.05 45 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 -0.06 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 -0.05 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 -0.04 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.04 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.72 -0.03 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.62 -0.03 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.54 -0.03 45 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.01 45 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 0.04 -0.01 45 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 -0.04 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.65 -0.06 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.49 -0.04 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.31 -0.05 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.05 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.64 -0.05 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.06 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.05 -0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 -0.05 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 -0.05 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 -0.14 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.10 -0.04 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.07 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 -0.06 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 -0.07 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 -0.08 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.07 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.07 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 -0.06 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.06 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.09 -0.08 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.92 -0.07 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 -0.07 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.56 -0.09 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.20 -0.10 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 -0.02 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.59 -0.15 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 -0.09 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.14 -0.08 48 0 0 0
30DEC26 13.00 C 3.10 3.10 3.10 2.94 -0.14 49 50 0 -50
30DEC26 13.50 C 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.51 -0.06 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 -0.05 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.02 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 0.00 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 0.00 49 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 -0.01 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 -0.02 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 -0.05 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 -0.06 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 -0.08 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.07 48 0 0 0
TOTAL CALL 104 7,397 -35
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 231 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 219 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 10 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 0.00 141 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 631 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 225 0
30DEC25 13.00 P 0.00 0.00 0.00 0.07 0.00 29 0 283 0
30DEC25 13.50 P 0.25 0.27 0.25 0.28 +0.03 29 30 232 -9
30DEC25 14.00 P 0.63 0.63 0.63 0.65 +0.05 0 3 1,142 -3
30DEC25 14.50 P 0.00 0.00 0.00 1.16 +0.11 38 0 124 -136
30DEC25 15.00 P 0.00 0.00 0.00 1.70 +0.16 68 0 40 -196
30DEC25 15.50 P 0.00 0.00 0.00 2.21 +0.17 86 0 81 0
30DEC25 16.00 P 0.00 0.00 0.00 2.73 +0.19 106 0 45 0
30DEC25 16.50 P 0.00 0.00 0.00 3.15 +0.11 0 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.65 +0.11 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.15 +0.11 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.67 +0.10 121 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.15 +0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.65 +0.11 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.17 +0.13 148 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.66 +0.12 158 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.65 +0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.68 +0.14 209 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.66 +0.12 197 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.65 +0.11 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.76 +0.22 299 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.76 +0.22 312 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 80 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 0.00 37 0 172 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 0.00 37 0 90 0
29JAN26 12.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 78 0
29JAN26 13.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 327 0
29JAN26 13.50 P 0.64 0.66 0.64 0.67 +0.02 36 4 144 0
29JAN26 14.00 P 0.00 0.00 0.00 0.98 +0.03 36 0 72 0
29JAN26 14.50 P 0.00 0.00 0.00 1.39 +0.10 39 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.76 +0.07 37 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 2.21 +0.03 38 0 249 0
29JAN26 16.00 P 0.00 0.00 0.00 2.75 +0.18 48 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.17 +0.11 42 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.65 +0.10 0 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.22 +0.17 60 0 110 -230
29JAN26 18.00 P 0.00 0.00 0.00 4.72 +0.15 65 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.23 +0.19 71 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.65 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.17 +0.13 66 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.66 +0.12 73 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.69 +0.15 89 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.73 +0.19 105 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.73 +0.19 111 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 39 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 0.00 39 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.31 0.00 39 0 93 0
26FEB26 12.50 P 0.00 0.00 0.00 0.47 +0.02 39 0 80 0
26FEB26 13.00 P 0.68 0.68 0.68 0.66 +0.01 38 1 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.90 0.00 38 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 1.21 +0.03 38 0 30 0
26FEB26 14.50 P 0.00 0.00 0.00 1.51 0.00 37 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.87 0.00 36 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.38 +0.11 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.82 +0.09 43 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.22 +0.08 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.76 +0.18 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.22 +0.17 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.72 +0.15 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.23 +0.19 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.65 +0.11 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.24 +0.20 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 44 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 44 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 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 44 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.01 44 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.02 44 0 223 0
30MAR26 12.00 P 0.58 0.58 0.58 0.57 +0.02 44 15 130 +10
30MAR26 12.50 P 0.77 0.77 0.77 0.75 +0.01 44 15 46 +15
30MAR26 13.00 P 0.00 0.00 0.00 0.96 +0.02 43 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.22 +0.01 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.51 +0.02 43 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.83 +0.02 43 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 -0.04 41 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.50 -0.04 40 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.97 +0.05 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.44 +0.10 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.76 -0.01 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.27 +0.06 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.73 +0.10 44 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.23 +0.12 47 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.68 +0.12 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.24 +0.16 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.65 +0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.66 +0.10 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.69 +0.13 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.73 +0.17 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.73 +0.17 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.72 +0.16 76 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.76 +0.20 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.76 +0.20 88 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.01 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.01 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.01 45 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.79 +0.01 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 +0.03 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 +0.03 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.69 +0.03 44 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 +0.03 44 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.30 +0.02 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.64 +0.02 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 +0.01 44 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.32 -0.02 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.69 -0.03 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.05 -0.07 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 +0.01 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.92 +0.04 43 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 -0.03 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.24 +0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.71 +0.03 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.71 +0.10 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.69 +0.10 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.73 +0.16 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.73 +0.17 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.72 +0.16 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.76 +0.20 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.76 +0.20 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 0.00 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 0.00 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.01 47 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 +0.01 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 +0.02 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 +0.02 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.03 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 +0.03 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 +0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 +0.04 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.05 +0.03 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.41 +0.02 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 +0.04 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 +0.02 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.51 +0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.91 +0.04 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.33 +0.05 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 +0.05 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.17 +0.09 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.59 +0.07 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.01 +0.08 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.89 +0.08 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.84 +0.12 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.75 +0.10 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.73 +0.13 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 0.00 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.01 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 0.00 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 0.00 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 0.00 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 0.00 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 -0.03 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 -0.03 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.02 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 -0.02 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 -0.02 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 0.00 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 -0.01 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 +0.01 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 +0.04 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.79 +0.01 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.19 +0.03 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.55 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.98 +0.05 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 +0.03 48 0 0 0
TOTAL PUT 68 8,544 -549
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$ 7.44
30DEC25 4.80 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.19 +0.01 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.94 +0.01 0 0 11 0
30DEC25 6.75 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.44 0.00 0 0 126 0
30DEC25 7.25 C 0.18 0.18 0.17 0.21 +0.01 20 45 158 -30
30DEC25 7.50 C 0.05 0.05 0.05 0.05 0.00 19 10 365 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.56 +0.02 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.46 +0.02 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.21 +0.02 48 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.96 +0.03 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.21 +0.02 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.48 0.00 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 0.00 16 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.14 0.00 16 0 124 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 0.00 17 0 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 105 0
29JAN26 8.50 C 0.02 0.02 0.02 0.01 0.00 23 45 105 +45
29JAN26 8.75 C 0.02 0.02 0.02 0.01 0.00 28 15 15 +15
29JAN26 9.00 C 0.02 0.02 0.02 0.01 0.00 32 30 30 +30
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 2.47 +0.03 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.22 +0.02 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.98 +0.01 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 0.00 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.52 0.00 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 0.00 15 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.02 15 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.24 0.00 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.01 +0.01 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.59 +0.01 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 0.00 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 +0.01 18 0 11 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 19 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 0.00 17 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 +0.02 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 +0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.01 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 0.00 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.01 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 0.00 16 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +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 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.01 20 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 0.00 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 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.01 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -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 145 2,179 +60
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 361 0
30DEC25 7.50 P 0.12 0.12 0.11 0.12 -0.01 23 200 177 -200
30DEC25 7.75 P 0.00 0.00 0.00 0.31 -0.02 0 0 200 0
30DEC25 8.00 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.34 0.00 89 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.59 0.00 100 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.84 +0.01 111 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.09 +0.01 122 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.34 +0.01 132 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.59 0.00 141 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.09 +0.01 158 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.59 +0.01 175 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.09 +0.01 191 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 17 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.18 -0.02 16 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.57 -0.01 18 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.84 +0.01 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.09 +0.01 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.34 0.00 57 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 33 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 0.04 -0.02 15 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 -0.03 15 0 27 0
26FEB26 7.50 P 0.22 0.22 0.22 0.20 -0.04 14 100 108 +100
26FEB26 7.75 P 0.00 0.00 0.00 0.37 -0.02 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.57 -0.02 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 0.00 47 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 41 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 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.05 0.00 19 0 116 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 19 0 243 0
30MAR26 7.25 P 0.17 0.17 0.17 0.17 -0.01 18 50 80 +50
30MAR26 7.50 P 0.00 0.00 0.00 0.29 -0.01 18 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.62 -0.01 18 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 -0.01 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 0.00 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 -0.01 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 0.00 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 0.00 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 0.00 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 0.00 57 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 21 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 19 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 19 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 0.00 19 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.01 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -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 0.00 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.01 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.01 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 0.00 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 0.00 30 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 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 0.00 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 0.00 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.01 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.01 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 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 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 -0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.01 25 0 0 0
TOTAL PUT 350 4,184 -50
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$ 28.42
30DEC25 19.50 C 0.00 0.00 0.00 8.92 +0.12 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.43 +0.13 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.43 +0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.43 +0.13 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.43 +0.13 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.43 +0.12 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.43 +0.11 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 2.43 +0.17 0 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.44 +0.08 20 0 15 0
30DEC25 28.00 C 0.54 0.54 0.54 0.58 +0.04 21 1 187 -1
30DEC25 29.00 C 0.15 0.15 0.15 0.13 0.00 23 12 467 0
30DEC25 30.00 C 0.01 0.01 0.01 0.01 -0.01 22 28 490 -22
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 345 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 305 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 126 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 178 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 221 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 231 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 240 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.96 +0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.48 -0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.49 +0.07 37 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.56 +0.16 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.50 +0.08 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.53 +0.13 30 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.72 +0.19 38 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.75 +0.08 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.98 +0.04 30 0 82 0
29JAN26 28.00 C 1.35 1.45 1.35 1.35 +0.01 30 7 85 -4
29JAN26 29.00 C 0.00 0.00 0.00 0.90 +0.03 31 0 286 0
29JAN26 30.00 C 0.59 0.59 0.59 0.56 +0.03 31 2 413 0
29JAN26 31.00 C 0.37 0.37 0.37 0.34 +0.03 32 8 478 -1
29JAN26 32.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 488 0
29JAN26 33.00 C 0.15 0.15 0.15 0.10 +0.01 32 15 195 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 9.00 -0.06 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.56 +0.06 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.59 +0.12 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.63 +0.21 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.59 -0.02 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.00 +0.22 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.08 +0.17 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.40 +0.05 32 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.82 +0.02 32 0 428 0
26FEB26 29.00 C 0.00 0.00 0.00 1.35 +0.02 32 0 263 0
26FEB26 30.00 C 0.00 0.00 0.00 1.01 +0.04 33 0 381 0
26FEB26 31.00 C 0.00 0.00 0.00 0.72 +0.04 33 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.49 +0.02 33 0 134 0
26FEB26 33.00 C 0.38 0.38 0.38 0.33 +0.02 33 130 329 +130
26FEB26 34.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 127 0
26FEB26 35.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 87 0
26FEB26 36.00 C 0.15 0.15 0.15 0.09 +0.01 33 100 100 +40
26FEB26 37.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 9.07 +0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.70 -0.06 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.77 +0.28 36 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.84 +0.03 34 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.09 +0.19 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.28 -0.02 35 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.65 +0.14 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.95 +0.06 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 +0.03 35 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.94 +0.02 36 0 283 0
30MAR26 30.00 C 0.00 0.00 0.00 1.56 +0.02 36 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.26 +0.05 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.98 +0.04 36 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.76 +0.04 36 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.58 +0.03 36 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.44 +0.03 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 0.00 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 0.00 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 54 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 9.35 +0.03 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.90 +0.02 36 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.06 +0.06 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.23 +0.04 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.46 +0.10 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.68 +0.03 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.02 +0.01 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.54 +0.14 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.02 +0.20 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 +0.02 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.91 +0.02 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.52 -0.01 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 +0.01 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.89 +0.01 37 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.62 +0.03 38 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.39 +0.03 38 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 1.17 +0.03 38 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.83 +0.04 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 +0.02 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 0.00 37 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 0.00 38 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 9.71 +0.08 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.33 +0.09 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.55 +0.13 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.78 +0.09 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.01 +0.05 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.39 +0.09 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.79 +0.12 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.36 +0.27 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 +0.23 39 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.30 +0.16 39 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.73 +0.03 37 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.34 +0.03 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.99 0.00 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.67 +0.01 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.40 +0.03 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.15 +0.05 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.90 +0.04 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.69 +0.05 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.47 +0.03 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.15 +0.03 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.13 +0.18 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.74 +0.18 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.99 +0.17 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.28 +0.17 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.60 +0.27 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.91 -0.02 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.31 +0.13 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.77 +0.08 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.26 +0.12 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.79 +0.10 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 +0.08 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.01 +0.08 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.65 +0.07 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.33 +0.07 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.04 +0.06 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.05 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.53 +0.05 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.29 +0.05 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 +0.05 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.81 +0.04 38 0 0 0
TOTAL CALL 303 14,798 +157
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 377 0
30DEC25 27.00 P 0.03 0.03 0.03 0.02 -0.02 25 4 252 -4
30DEC25 28.00 P 0.16 0.16 0.16 0.16 -0.10 23 12 332 -12
30DEC25 29.00 P 0.00 0.00 0.00 0.68 -0.16 21 0 167 0
30DEC25 30.00 P 1.70 1.70 1.70 1.61 -0.14 29 5 298 -5
30DEC25 31.00 P 0.00 0.00 0.00 2.60 -0.14 40 0 2 -114
30DEC25 32.00 P 0.00 0.00 0.00 3.61 -0.13 54 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.72 -0.02 88 0 16 0
30DEC25 34.00 P 0.00 0.00 0.00 5.61 -0.13 76 0 30 0
30DEC25 35.00 P 0.00 0.00 0.00 6.61 -0.13 86 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.61 -0.24 95 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.63 -0.11 112 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.61 -0.27 113 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.62 -0.12 126 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.59 -0.25 116 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.61 -0.13 137 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.60 -0.14 139 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.63 -0.11 162 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.64 -0.10 173 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.64 -0.10 181 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.60 -0.14 166 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.65 -0.09 199 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.62 -0.12 191 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.58 -0.16 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.71 -0.03 239 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.08 -0.16 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.61 -0.13 225 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.14 -0.10 256 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.61 -0.13 250 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.10 -0.14 253 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.64 -0.10 294 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.12 -0.12 291 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.58 -0.16 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 670 0
29JAN26 26.00 P 0.27 0.27 0.27 0.27 -0.02 32 15 127 0
29JAN26 27.00 P 0.50 0.50 0.50 0.50 -0.07 31 1 404 -1
29JAN26 28.00 P 0.90 0.90 0.87 0.88 -0.05 31 16 372 -1
29JAN26 29.00 P 0.00 0.00 0.00 1.43 -0.07 32 0 502 0
29JAN26 30.00 P 2.16 2.16 2.16 2.08 -0.11 32 5 419 0
29JAN26 31.00 P 0.00 0.00 0.00 2.92 -0.13 35 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.70 -0.14 32 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 4.76 -0.01 41 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.62 -0.12 36 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 6.61 -0.25 39 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.61 -0.24 44 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 8.67 -0.26 54 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.61 -0.27 52 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.62 -0.12 57 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.69 -0.15 68 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.61 -0.13 62 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.67 -0.07 74 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.63 -0.11 72 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.64 -0.10 77 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.77 +0.03 93 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.60 -0.14 76 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 34 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.32 -0.04 32 0 22 0
26FEB26 26.00 P 0.00 0.00 0.00 0.56 -0.03 33 0 112 0
26FEB26 27.00 P 0.00 0.00 0.00 0.87 -0.05 33 0 468 0
26FEB26 28.00 P 1.25 1.25 1.25 1.28 -0.06 32 2 815 -2
26FEB26 29.00 P 0.00 0.00 0.00 1.83 -0.06 33 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.46 -0.09 33 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.22 -0.06 34 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.99 -0.14 34 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 4.92 -0.08 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.75 0.00 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.66 -0.20 35 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.64 -0.21 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.67 -0.26 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.74 -0.14 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.68 -0.06 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.69 -0.15 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.61 -0.13 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.67 -0.07 58 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.63 -0.11 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.46 -0.02 36 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 0.00 36 0 490 0
30MAR26 26.00 P 0.96 0.96 0.96 0.96 -0.03 36 1 302 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.34 -0.05 36 0 168 0
30MAR26 28.00 P 1.79 1.79 1.79 1.81 -0.04 36 1 242 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.34 -0.06 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.97 -0.06 37 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.70 -0.02 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.30 -0.18 35 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.19 +0.05 38 0 48 0
30MAR26 34.00 P 0.00 0.00 0.00 5.86 -0.39 34 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.95 -0.04 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.93 -0.01 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.84 -0.14 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.74 -0.14 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.68 -0.24 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.69 -0.15 46 0 1 0
30MAR26 41.00 P 12.55 12.55 12.55 12.81 +0.07 53 1 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.67 -0.07 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.80 +0.06 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.64 -0.10 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.77 +0.03 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.60 -0.14 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.65 -0.09 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.63 -0.11 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.58 -0.16 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.71 -0.09 69 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.26 +0.02 76 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.61 -0.13 70 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.35 +0.11 89 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.70 -0.04 85 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.31 +0.07 96 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.64 -0.10 88 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.03 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 -0.04 38 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.05 38 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 -0.06 37 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 1.76 -0.07 37 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.19 -0.08 37 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 2.68 -0.03 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 3.23 -0.05 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.83 -0.06 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.49 -0.06 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.07 -0.19 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.98 -0.02 39 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.51 -0.25 36 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.31 -0.29 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.17 -0.24 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.98 -0.33 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.85 -0.28 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.05 -0.03 42 0 0 0
29JUN26 40.00 P 11.74 11.74 11.74 11.69 -0.33 36 1 3 +1
29JUN26 41.00 P 0.00 0.00 0.00 12.81 -0.12 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.67 -0.22 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.80 +0.02 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.81 +0.06 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.77 -0.02 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.64 -0.10 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.73 -0.03 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.75 +0.01 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.69 -0.05 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.72 -0.08 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.03 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 -0.03 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 -0.05 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 -0.06 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.34 -0.07 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 -0.07 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.30 -0.02 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.86 -0.04 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.46 -0.05 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.10 -0.05 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 -0.06 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 +0.01 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 -0.10 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.95 -0.16 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.83 -0.05 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.65 -0.11 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.59 +0.02 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.34 -0.07 40 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.25 -0.06 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.15 -0.08 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.08 -0.07 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.91 -0.14 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.89 -0.11 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.78 -0.01 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.81 -0.08 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 -0.03 38 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 -0.03 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 -0.03 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 -0.03 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 -0.04 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 -0.06 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.35 -0.06 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.78 -0.06 38 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 3.25 -0.07 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.76 -0.06 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.32 -0.09 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 -0.10 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 -0.10 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 -0.11 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.13 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 -0.16 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.34 -0.17 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 -0.12 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.03 -0.06 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.80 -0.07 39 0 0 0
TOTAL PUT 64 12,238 -136
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$ 64.60
24DEC25 47.00 C 0.00 0.00 0.00 17.60 -0.27 0 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 16.60 +0.15 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 15.60 +0.20 0 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 14.60 +0.19 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.10 +0.23 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 9.60 +0.23 0 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.10 +0.17 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 4.60 +0.11 0 0 0 0
24DEC25 62.50 C 1.77 2.20 1.66 2.10 +0.09 0 14 0 -25
24DEC25 65.00 C 0.26 0.26 0.01 0.00 -0.26 0 580 951 +235
24DEC25 67.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,182 0
24DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
24DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
24DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.03 +0.66 362 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 33.81 0.00 303 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.12 +0.25 349 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.62 -0.21 169 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 31.01 +0.64 307 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.62 -0.20 150 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 28.91 +0.54 266 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.82 +0.01 238 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.62 -0.18 112 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 25.62 -0.18 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 24.62 -0.18 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 23.83 -0.23 201 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 22.62 -0.17 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 21.62 -0.40 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 21.24 +0.40 222 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 19.62 -0.21 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 18.63 -0.22 96 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.91 +0.03 159 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.91 +0.31 150 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 15.63 +0.10 77 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 14.80 +0.35 120 0 604 0
30DEC25 52.50 C 0.00 0.00 0.00 12.29 +0.37 99 0 843 0
30DEC25 55.00 C 9.21 9.49 9.21 9.66 +0.11 60 5 4,842 -5
30DEC25 57.50 C 0.00 0.00 0.00 7.19 +0.07 51 0 3,374 0
30DEC25 60.00 C 0.00 0.00 0.00 4.66 +0.06 30 0 3,192 0
30DEC25 62.50 C 2.57 2.57 2.57 2.49 +0.15 34 1 1,223 -1
30DEC25 65.00 C 0.61 0.78 0.52 0.79 +0.04 29 490 1,644 -36
30DEC25 67.50 C 0.20 0.22 0.11 0.33 +0.10 38 3,053 3,335 +268
30DEC25 70.00 C 0.05 0.07 0.05 0.18 +0.10 47 91 10,805 -29
30DEC25 72.50 C 0.00 0.00 0.00 0.11 +0.08 55 2 3,193 -2
30DEC25 75.00 C 0.02 0.03 0.02 0.09 +0.07 65 2 12,593 0
30DEC25 77.50 C 0.02 0.02 0.02 0.07 +0.06 73 15 1,505 0
30DEC25 80.00 C 0.00 0.00 0.00 0.06 +0.05 82 0 7,613 0
30DEC25 82.50 C 0.00 0.00 0.00 0.05 +0.04 89 0 1,472 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 +0.03 95 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.02 100 0 731 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 +0.01 103 0 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 675 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4,716 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 551 0
02JAN26 47.00 C 0.00 0.00 0.00 17.91 - 128 0 0 -
02JAN26 48.00 C 0.00 0.00 0.00 16.91 +0.31 121 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 16.09 +0.56 129 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 14.80 +0.35 96 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 12.29 +0.31 80 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 9.95 +0.18 77 0 1 0
02JAN26 57.50 C 0.00 0.00 0.00 7.48 +0.20 62 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 4.79 0.00 35 0 16 0
02JAN26 62.50 C 0.00 0.00 0.00 2.69 +0.09 33 0 16 0
02JAN26 65.00 C 0.85 1.04 0.85 1.04 -0.04 29 6 111 -3
02JAN26 67.50 C 0.31 0.42 0.29 0.49 +0.05 36 56 438 +54
02JAN26 70.00 C 0.15 0.15 0.14 0.27 +0.08 43 4 42 +4
02JAN26 72.50 C 0.00 0.00 0.00 0.16 +0.07 49 0 21 0
02JAN26 75.00 C 0.00 0.00 0.00 0.11 +0.06 55 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.09 +0.06 62 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.07 +0.05 68 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.05 +0.04 80 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.04 +0.03 84 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.03 +0.02 88 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.15 +0.22 99 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.92 -0.14 81 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.73 -0.43 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.09 +0.07 83 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.24 +0.25 86 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.78 -0.20 52 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.76 -0.20 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.91 -0.15 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.91 -0.14 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.09 +0.52 60 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.82 -0.23 41 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.41 +0.04 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.23 -0.01 43 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 7.83 -0.19 36 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 5.85 -0.04 36 0 56 0
29JAN26 62.50 C 0.00 0.00 0.00 4.13 -0.05 35 1 182 +1
29JAN26 65.00 C 2.55 2.93 2.53 2.78 -0.02 35 370 1,673 +292
29JAN26 67.50 C 1.74 1.90 1.63 1.80 -0.07 35 134 1,258 +115
29JAN26 70.00 C 1.05 1.18 1.04 1.17 -0.02 36 109 1,245 +32
29JAN26 72.50 C 0.68 0.79 0.66 0.75 -0.05 37 138 978 -33
29JAN26 75.00 C 0.46 0.52 0.45 0.49 -0.03 39 248 1,658 +153
29JAN26 77.50 C 0.35 0.35 0.35 0.32 -0.03 40 15 807 0
29JAN26 80.00 C 0.24 0.27 0.24 0.20 -0.03 41 114 905 +108
29JAN26 82.50 C 0.17 0.17 0.17 0.13 -0.02 42 6 584 0
29JAN26 85.00 C 0.16 0.16 0.16 0.08 -0.02 42 2 884 0
29JAN26 87.50 C 0.12 0.12 0.12 0.06 -0.01 44 3 360 -3
29JAN26 90.00 C 0.11 0.11 0.11 0.04 -0.01 45 56 980 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 0.00 47 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 0.00 47 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 872 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 25.31 +0.21 77 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.92 -0.14 54 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.97 -0.19 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.09 -0.11 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.24 +0.07 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.88 -0.38 37 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.91 -0.05 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.93 -0.34 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.91 -0.14 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.09 -0.22 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.90 -0.45 27 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.15 +0.13 46 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 10.28 -0.55 31 0 2 0
26FEB26 57.50 C 8.60 8.60 8.60 8.56 +0.26 36 1 3 0
26FEB26 60.00 C 0.00 0.00 0.00 6.83 +0.03 37 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 5.22 -0.04 36 0 43 0
26FEB26 65.00 C 3.71 4.01 3.71 3.92 -0.04 36 122 962 0
26FEB26 67.50 C 2.75 2.88 2.75 2.90 -0.04 36 90 631 +90
26FEB26 70.00 C 2.05 2.26 2.02 2.17 -0.02 37 9 1,240 +4
26FEB26 72.50 C 1.53 1.53 1.53 1.60 -0.03 38 4 765 -4
26FEB26 75.00 C 0.00 0.00 0.00 1.19 -0.03 39 0 524 0
26FEB26 77.50 C 0.88 0.88 0.88 0.88 -0.04 39 15 346 +15
26FEB26 80.00 C 0.00 0.00 0.00 0.68 -0.03 41 0 440 0
26FEB26 82.50 C 0.57 0.57 0.57 0.52 -0.01 42 15 275 0
26FEB26 85.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 319 0
26FEB26 87.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 124 0
26FEB26 90.00 C 0.25 0.25 0.25 0.22 -0.01 44 2 198 -2
26FEB26 92.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 314 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 274 0
26FEB26 97.50 C 0.00 0.00 0.00 0.11 0.00 46 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 28.38 +0.57 71 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.90 +0.10 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.79 -0.71 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.31 +0.21 60 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 23.92 -0.53 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.45 -0.05 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.09 -0.11 43 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.24 -0.30 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.56 +0.15 53 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 19.20 +0.07 40 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.85 +0.29 53 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 17.72 +0.50 48 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 16.96 +0.65 49 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 15.33 -0.32 34 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 13.38 -0.42 39 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.87 +0.55 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 10.12 +0.18 44 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 8.07 -0.04 40 0 4,212 0
30MAR26 62.50 C 0.00 0.00 0.00 6.65 -0.02 40 0 476 0
30MAR26 65.00 C 0.00 0.00 0.00 5.40 +0.06 40 0 716 0
30MAR26 67.50 C 4.21 4.40 4.21 4.40 -0.02 40 56 276 +23
30MAR26 70.00 C 3.40 3.57 3.40 3.52 -0.07 40 52 16,759 +50
30MAR26 72.50 C 0.00 0.00 0.00 2.85 -0.07 41 0 5,008 0
30MAR26 75.00 C 0.00 0.00 0.00 2.29 -0.08 41 0 7,209 0
30MAR26 77.50 C 0.00 0.00 0.00 1.89 -0.02 42 0 2,347 0
30MAR26 80.00 C 1.49 1.49 1.49 1.53 -0.06 43 22 1,703 +22
30MAR26 82.50 C 0.00 0.00 0.00 1.23 -0.08 43 0 2,857 0
30MAR26 85.00 C 0.00 0.00 0.00 0.98 -0.12 44 0 2,542 0
30MAR26 87.50 C 0.00 0.00 0.00 0.79 -0.14 44 0 556 0
30MAR26 90.00 C 0.73 0.80 0.73 0.64 -0.13 45 40 5,064 +6
30MAR26 92.50 C 0.00 0.00 0.00 0.51 -0.14 45 0 486 0
30MAR26 95.00 C 0.00 0.00 0.00 0.42 -0.13 45 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 -0.12 46 0 1,828 0
30MAR26 100.00 C 0.00 0.00 0.00 0.27 -0.13 46 0 408 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.12 46 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.11 47 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.10 47 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.09 48 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.08 48 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.08 49 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 25.19 +0.55 52 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 24.35 +0.44 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.30 +0.13 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.62 +0.49 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.16 -0.22 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.87 +0.36 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.47 -0.19 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.21 +0.54 47 0 0 0
29JUN26 49.00 C 17.72 17.72 17.72 18.43 +0.64 47 15 569 0
29JUN26 50.00 C 16.60 16.60 16.60 17.66 +0.46 47 100 116 0
29JUN26 52.50 C 0.00 0.00 0.00 15.65 +0.48 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.92 +0.22 44 0 0 0
29JUN26 57.50 C 11.51 11.69 11.51 11.86 -0.02 41 5 185 0
29JUN26 60.00 C 0.00 0.00 0.00 10.50 -0.01 42 0 81 0
29JUN26 62.50 C 0.00 0.00 0.00 9.23 -0.02 42 0 50 0
29JUN26 65.00 C 0.00 0.00 0.00 8.06 -0.24 42 0 124 0
29JUN26 67.50 C 0.00 0.00 0.00 7.06 -0.04 42 0 174 0
29JUN26 70.00 C 0.00 0.00 0.00 6.22 0.00 43 0 638 0
29JUN26 72.50 C 0.00 0.00 0.00 5.47 -0.01 43 0 853 0
29JUN26 75.00 C 4.66 4.76 4.66 4.70 -0.12 43 33 5,316 0
29JUN26 77.50 C 4.10 4.20 4.10 4.22 +0.05 44 31 678 +31
29JUN26 80.00 C 3.85 3.85 3.85 3.70 +0.10 44 86 1,522 +70
29JUN26 82.50 C 3.26 3.26 3.25 3.23 +0.13 44 24 274 +13
29JUN26 85.00 C 3.02 3.02 3.02 2.82 +0.15 45 6 948 +6
29JUN26 87.50 C 0.00 0.00 0.00 2.46 +0.17 45 0 2,597 0
29JUN26 90.00 C 2.28 2.28 2.28 2.15 +0.18 45 47 1,166 +14
29JUN26 92.50 C 2.05 2.05 2.05 1.88 +0.19 45 17 456 +17
29JUN26 95.00 C 0.00 0.00 0.00 1.64 +0.20 45 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.44 +0.20 46 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.27 +0.21 46 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.11 +0.21 46 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.98 +0.21 46 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 0.86 +0.20 46 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.76 +0.21 47 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 +0.21 47 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.60 +0.20 47 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.53 +0.19 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.47 +0.17 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.42 +0.16 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.38 +0.16 48 0 105 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 +0.15 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.30 +0.14 48 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 21.57 -0.18 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 20.80 -0.02 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.47 +0.49 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.70 +0.43 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.97 +0.47 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 16.73 -0.47 42 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.07 +0.33 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.29 +0.46 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.53 +0.02 43 0 965 0
29SEP26 62.50 C 0.00 0.00 0.00 11.30 +0.02 43 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 10.23 0.00 43 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 9.24 0.00 43 0 596 0
29SEP26 70.00 C 0.00 0.00 0.00 8.34 -0.04 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 7.57 -0.03 44 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 6.88 +0.02 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.20 -0.01 44 0 121 0
29SEP26 80.00 C 5.38 5.38 5.38 5.52 -0.14 44 2 794 +2
29SEP26 82.50 C 0.00 0.00 0.00 5.16 +0.03 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 4.58 -0.12 45 0 64 0
29SEP26 87.50 C 0.00 0.00 0.00 4.19 -0.11 45 0 161 0
29SEP26 90.00 C 3.95 3.95 3.95 3.80 -0.12 46 20 34 0
29SEP26 92.50 C 0.00 0.00 0.00 3.45 -0.19 46 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.10 -0.26 46 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 2.81 -0.30 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.56 -0.29 46 0 66 0
29SEP26 102.50 C 0.00 0.00 0.00 2.25 -0.42 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.02 -0.45 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.85 -0.46 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 1.74 -0.38 47 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 -0.53 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 -0.56 46 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.55 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.17 -0.52 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.06 -0.52 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.96 -0.50 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.91 -0.48 47 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.84 -0.49 48 0 162 0
30DEC26 47.00 C 0.00 0.00 0.00 21.94 +0.27 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.31 +0.10 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.41 -0.16 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.07 +0.28 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.09 -0.31 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.99 -0.04 44 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 15.22 -0.34 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.20 +0.07 44 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 13.00 +0.02 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.98 +0.03 44 0 352 0
30DEC26 67.50 C 0.00 0.00 0.00 11.01 +0.15 44 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 10.11 -0.02 44 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 9.34 -0.01 44 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 8.62 -0.03 45 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 7.96 -0.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.32 -0.09 45 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 6.68 -0.18 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.29 -0.11 46 0 57 0
30DEC26 87.50 C 0.00 0.00 0.00 5.76 -0.28 45 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 5.36 -0.36 46 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 4.90 -0.50 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 4.54 -0.54 46 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 4.20 -0.63 46 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.86 -0.75 46 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.53 -1.01 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.19 -1.01 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.05 -0.95 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.73 -1.20 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.51 -1.29 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.33 -1.34 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.18 -1.37 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.02 -1.40 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.87 -1.43 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.71 -1.47 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.61 -1.46 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.51 -1.49 47 0 4 0
TOTAL CALL 6,329 197,633 +1,482
24DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
24DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
24DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
24DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
24DEC25 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 1,000 1,562 +1,000
24DEC25 62.50 P 0.02 0.02 0.01 0.00 -0.09 0 75 847 +55
24DEC25 65.00 P 0.75 1.00 0.27 0.40 -0.49 0 69 5 -389
24DEC25 67.50 P 0.00 0.00 0.00 2.90 -0.28 0 0 0 -112
24DEC25 70.00 P 0.00 0.00 0.00 5.40 -0.25 0 4 0 -6
24DEC25 72.50 P 0.00 0.00 0.00 7.90 -0.25 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 10.40 -0.25 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.90 -0.25 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.40 -0.25 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.90 -0.25 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.40 -0.25 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.90 -0.25 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 25.40 -0.25 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 216 0 866 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 208 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 199 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 191 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 183 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 168 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 160 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 153 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 146 0 311 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 503 0
30DEC25 50.00 P 0.04 0.04 0.04 0.01 0.00 78 248 7,713 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 5,526 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 4,452 0
30DEC25 57.50 P 0.04 0.04 0.04 0.06 +0.03 51 4 4,427 +4
30DEC25 60.00 P 0.12 0.13 0.05 0.16 +0.04 44 1,090 4,725 -328
30DEC25 62.50 P 0.36 0.38 0.19 0.42 0.00 36 888 3,833 -185
30DEC25 65.00 P 1.45 1.49 0.91 1.15 -0.16 28 361 7,801 -87
30DEC25 67.50 P 3.24 3.24 3.02 3.12 -0.12 34 130 4,048 -130
30DEC25 70.00 P 5.96 5.96 5.50 5.59 -0.11 49 80 5,434 -80
30DEC25 72.50 P 8.46 8.46 7.69 7.99 -0.17 56 7 3,420 0
30DEC25 75.00 P 11.00 11.00 10.80 10.78 +0.13 92 7 645 -258
30DEC25 77.50 P 0.00 0.00 0.00 13.24 +0.09 103 0 77 -84
30DEC25 80.00 P 0.00 0.00 0.00 15.73 +0.08 115 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 18.48 +0.33 145 0 30 0
30DEC25 85.00 P 0.00 0.00 0.00 21.00 +0.35 159 0 35 0
30DEC25 87.50 P 0.00 0.00 0.00 23.44 +0.29 167 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 25.81 +0.16 168 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 28.36 +0.21 182 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 30.71 -0.37 178 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 33.48 +0.33 212 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.10 +0.45 231 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.95 -0.65 161 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.41 -0.24 149 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.97 -0.18 182 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.57 -0.52 210 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.02 -0.13 207 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.49 -0.16 207 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 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 -0.01 64 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 49 0
02JAN26 57.50 P 0.07 0.08 0.07 0.12 -0.04 48 200 229 +199
02JAN26 60.00 P 0.24 0.24 0.13 0.26 -0.09 41 53 536 +51
02JAN26 62.50 P 0.63 0.63 0.40 0.60 -0.15 35 131 631 +30
02JAN26 65.00 P 1.25 1.25 1.25 1.39 -0.21 29 1 24 0
02JAN26 67.50 P 0.00 0.00 0.00 3.26 -0.18 33 0 5 0
02JAN26 70.00 P 0.00 0.00 0.00 5.80 -0.08 50 4 5 +4
02JAN26 72.50 P 0.00 0.00 0.00 8.27 +0.06 63 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 10.78 +0.11 75 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 13.24 +0.09 85 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 15.90 +0.14 104 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 18.48 +0.33 119 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 21.00 +0.35 130 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 23.44 +0.29 137 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 25.81 +0.16 138 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 67 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 58 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 232 0
29JAN26 50.00 P 0.14 0.14 0.14 0.06 -0.04 41 12 278 +8
29JAN26 52.50 P 0.00 0.00 0.00 0.15 -0.07 40 0 1,289 0
29JAN26 55.00 P 0.35 0.36 0.35 0.32 -0.09 39 66 700 +56
29JAN26 57.50 P 0.69 0.70 0.57 0.61 -0.13 38 176 1,162 +14
29JAN26 60.00 P 1.26 1.26 1.05 1.09 -0.17 36 151 1,480 -17
29JAN26 62.50 P 2.07 2.07 1.78 1.85 -0.19 35 33 1,660 0
29JAN26 65.00 P 3.10 3.10 3.10 2.99 -0.19 35 20 3,950 +20
29JAN26 67.50 P 4.57 4.57 4.57 4.50 -0.20 35 3 578 0
29JAN26 70.00 P 6.30 6.30 6.30 6.45 -0.08 37 77 488 +30
29JAN26 72.50 P 0.00 0.00 0.00 8.45 -0.55 37 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 11.05 -0.02 46 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 13.24 -0.10 45 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 15.90 +0.14 55 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 18.48 -0.05 62 0 19 -27
29JAN26 85.00 P 0.00 0.00 0.00 21.00 +0.35 68 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.44 +0.25 71 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 25.81 -0.22 72 0 12 -67
29JAN26 92.50 P 0.00 0.00 0.00 28.36 +0.21 78 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 30.71 -0.37 78 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 33.51 -0.02 92 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.10 +0.45 98 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.95 -0.65 74 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.43 -0.22 75 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.97 -0.18 82 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.57 -0.52 93 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.48 +0.33 113 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.97 +0.32 116 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 28 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 -0.06 38 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.06 38 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 -0.09 38 0 532 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 -0.12 37 0 340 0
26FEB26 55.00 P 0.88 0.88 0.78 0.72 -0.12 38 19 866 +19
26FEB26 57.50 P 1.30 1.30 1.24 1.22 -0.12 37 54 771 0
26FEB26 60.00 P 0.00 0.00 0.00 1.87 -0.15 36 0 789 0
26FEB26 62.50 P 2.73 2.73 2.73 2.82 -0.11 36 2 957 +2
26FEB26 65.00 P 4.00 4.00 4.00 4.00 -0.15 36 2 1,022 0
26FEB26 67.50 P 5.49 5.49 5.49 5.54 -0.10 37 60 1,661 0
26FEB26 70.00 P 7.40 7.40 7.40 7.26 -0.14 37 2 381 +2
26FEB26 72.50 P 0.00 0.00 0.00 9.36 -0.06 40 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.61 -0.05 43 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 13.63 -0.38 42 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.02 -0.07 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.48 -0.43 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.00 +0.21 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.61 +0.05 59 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.81 -0.22 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.36 +0.20 61 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.85 -0.23 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.51 -0.02 71 0 15 -15
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 45 0 368 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 45 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 239 0
30MAR26 46.00 P 0.44 0.44 0.44 0.33 0.00 44 2 237 -2
30MAR26 47.00 P 0.00 0.00 0.00 0.40 0.00 43 0 1,179 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 0.00 43 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 -0.01 43 0 594 0
30MAR26 50.00 P 0.00 0.00 0.00 0.73 -0.01 43 0 683 0
30MAR26 52.50 P 1.13 1.13 1.06 1.06 -0.07 42 10 831 0
30MAR26 55.00 P 1.61 1.61 1.56 1.55 -0.06 41 39 2,108 0
30MAR26 57.50 P 0.00 0.00 0.00 2.20 -0.07 41 0 763 0
30MAR26 60.00 P 0.00 0.00 0.00 3.04 -0.07 40 0 4,299 0
30MAR26 62.50 P 4.18 4.18 4.18 4.14 -0.03 41 17 843 0
30MAR26 65.00 P 5.55 5.55 5.55 5.28 -0.18 40 4 4,882 0
30MAR26 67.50 P 0.00 0.00 0.00 6.75 -0.16 40 1 5,553 +1
30MAR26 70.00 P 0.00 0.00 0.00 8.39 -0.40 40 0 6,688 0
30MAR26 72.50 P 10.50 10.50 10.50 10.30 -0.59 41 5 1,877 +5
30MAR26 75.00 P 12.60 12.60 12.60 12.15 -0.02 41 4 2,347 +4
30MAR26 77.50 P 0.00 0.00 0.00 14.69 +0.52 46 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 16.06 -0.38 38 0 724 0
30MAR26 82.50 P 0.00 0.00 0.00 19.20 +0.29 50 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.08 -0.12 46 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 23.84 +0.22 52 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 25.81 -0.22 48 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.36 +0.01 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.85 -0.23 54 0 0 -30
30MAR26 97.50 P 0.00 0.00 0.00 33.51 -0.02 60 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.10 -0.08 64 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.26 -0.34 60 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 40.85 +0.19 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.97 -0.18 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.57 -0.52 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.48 +0.11 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.97 +0.32 76 0 0 0
29JUN26 41.00 P 0.66 0.66 0.66 0.43 +0.14 42 2 735 +2
29JUN26 42.00 P 0.73 0.73 0.73 0.51 +0.14 42 2 105 +2
29JUN26 43.00 P 0.82 0.82 0.82 0.63 +0.17 43 2 173 +2
29JUN26 44.00 P 0.00 0.00 0.00 0.74 +0.18 43 0 84 0
29JUN26 45.00 P 1.04 1.04 1.04 0.87 +0.17 43 20 98 +20
29JUN26 46.00 P 0.00 0.00 0.00 1.03 +0.18 43 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 1.20 +0.18 43 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 1.38 +0.18 43 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.60 +0.18 43 0 226 0
29JUN26 50.00 P 1.93 1.96 1.88 1.81 +0.15 43 17 3,548 +17
29JUN26 52.50 P 2.43 2.43 2.43 2.47 +0.12 43 2 320 0
29JUN26 55.00 P 0.00 0.00 0.00 3.20 0.00 42 0 319 0
29JUN26 57.50 P 4.14 4.14 4.14 3.95 -0.16 42 2 640 +2
29JUN26 60.00 P 0.00 0.00 0.00 5.09 -0.06 42 0 1,286 0
29JUN26 62.50 P 6.40 6.40 6.40 6.28 -0.04 42 2 159 -2
29JUN26 65.00 P 0.00 0.00 0.00 7.61 -0.14 42 0 4,054 0
29JUN26 67.50 P 0.00 0.00 0.00 9.09 -0.16 43 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 10.68 -0.16 43 0 5,498 0
29JUN26 72.50 P 0.00 0.00 0.00 12.44 -0.16 43 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.91 -0.40 42 0 2,110 0
29JUN26 77.50 P 0.00 0.00 0.00 15.88 -0.78 42 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 18.29 -0.42 45 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 19.94 -0.37 43 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 22.42 -0.24 46 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 24.85 -0.30 48 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 26.84 +0.31 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 28.89 -0.33 45 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 31.45 +0.10 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.51 -0.67 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.10 -0.08 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.26 -0.34 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.85 +0.19 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.34 -0.05 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.91 -0.18 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.48 +0.11 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.97 +0.32 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.98 -0.17 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.46 -0.44 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 57.93 -0.22 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.40 -0.34 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.90 -0.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.61 -0.06 62 0 2 -5
29SEP26 46.00 P 0.00 0.00 0.00 1.95 -0.04 44 0 78 0
29SEP26 47.00 P 0.00 0.00 0.00 2.17 -0.05 44 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 2.44 -0.05 44 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 2.73 -0.06 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 3.02 -0.06 44 0 208 0
29SEP26 52.50 P 0.00 0.00 0.00 3.85 -0.03 44 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.71 -0.05 44 0 246 0
29SEP26 57.50 P 0.00 0.00 0.00 5.66 -0.11 43 0 177 0
29SEP26 60.00 P 0.00 0.00 0.00 6.84 -0.11 44 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 8.13 -0.04 44 0 195 0
29SEP26 65.00 P 0.00 0.00 0.00 9.46 -0.04 44 0 436 0
29SEP26 67.50 P 0.00 0.00 0.00 10.99 -0.23 44 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 12.48 -0.11 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 14.17 -0.12 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.62 -0.45 43 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 17.65 -0.38 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.42 -0.50 44 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.75 -0.11 46 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.75 +0.35 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.60 -0.40 45 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.83 -0.28 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 29.74 -0.45 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.38 +0.48 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.10 -0.77 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.58 -0.29 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.68 -0.24 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.98 -0.37 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.73 -0.19 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.07 -0.02 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.80 +0.06 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.09 -0.14 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.36 +0.15 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.75 -0.15 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.46 0.00 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.61 -0.31 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.90 -0.45 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.81 0.00 57 0 0 0
30DEC26 47.00 P 3.00 3.00 3.00 3.00 -0.19 44 4 42 +4
30DEC26 48.00 P 0.00 0.00 0.00 3.30 -0.16 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.61 -0.16 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.96 -0.13 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 -0.02 44 0 30 0
30DEC26 55.00 P 5.73 5.73 5.73 5.86 -0.01 44 1 4 +1
30DEC26 57.50 P 6.90 6.90 6.90 6.90 +0.01 44 16 61 -14
30DEC26 60.00 P 0.00 0.00 0.00 8.13 -0.08 44 0 186 0
30DEC26 62.50 P 0.00 0.00 0.00 9.40 +0.05 44 0 249 0
30DEC26 65.00 P 0.00 0.00 0.00 10.86 -0.07 44 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 12.37 +0.08 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.80 -0.05 44 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 15.48 -0.26 44 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 17.18 -0.20 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.97 -0.19 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.92 -0.13 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 22.76 -0.32 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.88 -0.14 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.86 -0.06 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.19 +0.16 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.15 -0.17 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.23 -0.18 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.51 -0.14 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.64 -0.13 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.90 -0.35 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.10 -0.09 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.51 -0.08 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.75 -0.30 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.02 -0.12 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.21 -0.03 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.49 -0.27 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.87 -0.11 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.46 -0.16 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.81 -0.11 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.18 -0.17 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 65.81 0.00 52 0 0 0
TOTAL PUT 5,181 187,174 -284
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$ 65.05
30DEC25 40.00 C 0.00 0.00 0.00 25.07 -0.10 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.07 -0.10 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.07 -0.11 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.07 -0.11 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.07 -0.11 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.07 -0.11 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.07 -0.11 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.07 -0.11 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.08 -0.10 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.08 -0.10 79 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.08 -0.10 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.58 -0.10 58 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.38 +0.20 96 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 7.58 -0.11 25 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 5.09 -0.12 27 0 50 0
30DEC25 62.50 C 0.00 0.00 0.00 2.66 -0.26 23 0 192 0
30DEC25 65.00 C 0.89 0.89 0.86 0.96 -0.21 27 30 631 +20
30DEC25 67.50 C 0.19 0.20 0.17 0.21 -0.12 28 133 1,768 -77
30DEC25 70.00 C 0.06 0.06 0.06 0.03 -0.03 30 70 2,208 -70
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,395 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,881 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 779 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,788 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,215 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,001 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 942 0
30DEC25 110.00 C 0.01 0.01 0.01 0.01 0.00 143 1 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 159 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,360 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 169 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 187 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 196 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 200 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 204 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 208 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 212 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 216 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 220 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 223 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 227 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 230 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 234 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 237 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 241 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 244 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 251 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 254 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 257 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 260 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 263 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 266 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 269 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 272 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 274 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 277 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 280 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 25.17 -0.11 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.18 -0.10 47 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.18 -0.10 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.18 -0.11 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.19 -0.10 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.19 -0.11 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.20 -0.25 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.20 -0.28 35 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.21 -0.23 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.22 -0.25 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.23 -0.27 36 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.80 -0.29 37 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.44 -0.15 37 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.14 -0.26 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.19 -0.24 36 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 4.46 -0.30 36 0 140 0
29JAN26 65.00 C 3.35 3.35 3.35 3.16 -0.23 37 10 177 0
29JAN26 67.50 C 2.02 2.02 2.02 2.16 -0.14 38 16 897 -1
29JAN26 70.00 C 1.52 1.52 1.40 1.39 -0.13 38 99 690 +72
29JAN26 72.50 C 1.06 1.06 0.97 0.85 -0.10 38 120 2,442 +100
29JAN26 75.00 C 0.67 0.67 0.67 0.50 -0.07 38 3 796 0
29JAN26 77.50 C 0.46 0.46 0.46 0.28 -0.05 37 23 464 0
29JAN26 80.00 C 0.32 0.32 0.31 0.15 -0.03 37 23 1,225 +3
29JAN26 82.50 C 0.23 0.24 0.23 0.08 -0.02 37 28 616 -5
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 525 0
29JAN26 87.50 C 0.08 0.08 0.08 0.02 -0.01 37 3 358 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 798 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.90 +0.27 83 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.89 +0.23 79 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.37 -0.32 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.41 -0.29 52 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.41 -0.34 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.90 +0.13 65 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.20 -0.63 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.55 -0.32 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.51 -0.41 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.74 -0.22 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.35 -0.68 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.37 -0.41 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.94 -0.73 36 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.07 -0.40 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.39 -0.35 39 0 51 0
26FEB26 62.50 C 6.05 6.06 5.98 6.00 -0.20 41 75 123 +75
26FEB26 65.00 C 0.00 0.00 0.00 4.69 -0.20 41 0 112 0
26FEB26 67.50 C 3.80 3.80 3.80 3.65 -0.26 41 15 136 +15
26FEB26 70.00 C 0.00 0.00 0.00 2.91 -0.10 43 0 2,757 0
26FEB26 72.50 C 2.28 2.28 2.27 2.19 -0.08 43 18 182 +18
26FEB26 75.00 C 1.85 1.85 1.85 1.62 -0.07 43 9 159 0
26FEB26 77.50 C 0.00 0.00 0.00 1.18 -0.06 42 0 352 0
26FEB26 80.00 C 0.00 0.00 0.00 0.85 -0.05 42 0 339 0
26FEB26 82.50 C 0.00 0.00 0.00 0.60 -0.04 42 0 264 0
26FEB26 85.00 C 0.68 0.68 0.68 0.42 -0.03 42 15 292 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 187 0
26FEB26 92.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 0.00 43 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 0.00 43 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.90 -0.06 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.89 -0.12 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.60 -0.46 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.66 -0.45 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.85 -0.32 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.90 -0.33 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.00 -0.31 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.09 -0.30 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.52 +0.04 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.62 +0.02 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.74 +0.01 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.63 -0.02 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.18 -0.56 44 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 10.42 -0.28 44 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 8.98 -0.14 45 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 7.47 -0.27 44 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 6.21 -0.27 44 0 169 0
30MAR26 67.50 C 0.00 0.00 0.00 5.17 -0.23 45 0 97 0
30MAR26 70.00 C 0.00 0.00 0.00 4.37 -0.14 46 0 1,286 0
30MAR26 72.50 C 0.00 0.00 0.00 3.59 -0.15 46 0 5,137 0
30MAR26 75.00 C 3.00 3.00 3.00 2.91 -0.13 46 4 655 +4
30MAR26 77.50 C 2.60 2.60 2.60 2.34 -0.12 45 6 757 +6
30MAR26 80.00 C 2.26 2.26 2.26 1.87 -0.11 45 7 729 +7
30MAR26 82.50 C 1.91 1.91 1.76 1.49 -0.10 45 13 1,203 +13
30MAR26 85.00 C 0.00 0.00 0.00 1.18 -0.08 45 0 792 0
30MAR26 87.50 C 0.00 0.00 0.00 0.93 -0.07 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.73 -0.06 45 0 3,881 0
30MAR26 92.50 C 0.00 0.00 0.00 0.57 -0.05 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.44 -0.05 45 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 -0.04 45 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 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 26.49 +0.17 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.62 +0.18 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.69 +0.12 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.83 +0.12 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.97 +0.10 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.79 -0.68 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.14 -0.51 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.86 -0.01 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.09 +0.01 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.69 -0.60 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.23 -0.27 48 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.15 -0.52 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.45 -0.51 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.11 -0.24 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.73 -0.04 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.44 -0.13 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.25 -0.15 47 0 6,394 0
29JUN26 67.50 C 0.00 0.00 0.00 8.06 -0.27 46 0 240 0
29JUN26 70.00 C 0.00 0.00 0.00 7.12 -0.26 46 0 279 0
29JUN26 72.50 C 0.00 0.00 0.00 6.28 -0.27 46 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 5.70 -0.13 47 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.07 -0.09 48 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.39 -0.14 47 2 5,539 0
29JUN26 82.50 C 0.00 0.00 0.00 3.90 -0.07 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.41 -0.07 48 0 85 0
29JUN26 87.50 C 0.00 0.00 0.00 2.97 -0.07 47 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.59 -0.07 47 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.26 -0.06 47 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 1.97 -0.05 47 2 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.71 -0.05 47 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.49 -0.04 47 0 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.26 -0.08 47 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.09 -0.04 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.95 -0.03 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.82 -0.03 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.71 -0.03 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 -0.02 47 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.54 -0.02 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.40 -0.02 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.02 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 0.00 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 0.00 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 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 47 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 48 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 49 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 27.15 -0.12 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.34 -0.11 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.54 -0.11 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.75 -0.12 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.98 -0.12 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.23 -0.11 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.49 -0.12 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.77 -0.11 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.18 0.00 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.46 -0.03 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.77 -0.05 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.04 -0.41 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.51 -0.36 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.04 -0.37 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.92 -0.02 48 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 12.72 -0.15 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.58 -0.16 48 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 10.41 -0.29 47 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.48 -0.28 47 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 8.63 -0.28 47 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 7.88 -0.27 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.20 -0.26 48 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.58 -0.21 48 0 595 0
29SEP26 82.50 C 0.00 0.00 0.00 6.03 -0.14 48 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.51 -0.09 48 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.99 -0.09 48 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.52 -0.08 48 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.10 -0.07 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.71 +0.04 48 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.36 +0.03 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.04 -0.07 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.75 +0.02 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.42 -0.06 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.19 -0.06 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.99 -0.05 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.80 -0.04 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.63 -0.04 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.48 -0.04 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.34 -0.04 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.21 -0.04 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.10 -0.03 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.00 -0.03 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.64 -0.17 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.96 -0.18 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.30 -0.18 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.65 -0.18 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.02 -0.18 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.51 -0.18 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.08 -0.19 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.75 -0.19 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.71 +0.03 48 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 14.27 -0.38 47 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.44 -0.12 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.17 -0.41 47 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.24 -0.41 47 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 10.39 -0.57 47 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 9.62 -0.39 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.16 -0.15 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.26 -0.39 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.67 -0.32 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.16 -0.22 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.64 -0.16 48 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.12 -0.18 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.65 -0.17 48 0 0 0
30DEC26 95.00 C 5.50 5.50 5.50 5.21 -0.16 48 3 17 +3
TOTAL CALL 728 138,152 +198
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 674 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,359 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,362 0
30DEC25 62.50 P 0.23 0.23 0.18 0.16 -0.08 28 107 2,527 +73
30DEC25 65.00 P 1.00 1.00 0.91 0.91 -0.08 28 13 1,643 -5
30DEC25 67.50 P 2.71 2.71 2.71 2.70 +0.02 31 1 1,267 -1
30DEC25 70.00 P 0.00 0.00 0.00 5.06 +0.13 41 2 2,787 -2
30DEC25 72.50 P 0.00 0.00 0.00 7.67 +0.32 63 0 1,228 -354
30DEC25 75.00 P 0.00 0.00 0.00 9.95 +0.10 0 0 894 0
30DEC25 77.50 P 12.60 12.60 12.60 12.54 -0.18 77 6 724 -207
30DEC25 80.00 P 15.10 15.10 15.10 15.40 +0.50 121 1 73 0
30DEC25 82.50 P 0.00 0.00 0.00 17.45 +0.10 0 0 232 0
30DEC25 85.00 P 0.00 0.00 0.00 20.55 +0.65 156 0 284 0
30DEC25 87.50 P 0.00 0.00 0.00 22.45 +0.04 0 0 104 0
30DEC25 90.00 P 0.00 0.00 0.00 25.02 +0.12 124 0 646 0
30DEC25 92.50 P 0.00 0.00 0.00 27.45 +0.05 0 0 128 0
30DEC25 95.00 P 0.00 0.00 0.00 29.95 +0.05 0 0 98 -33
30DEC25 97.50 P 0.00 0.00 0.00 33.12 +0.72 216 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 35.06 +0.14 166 0 2,929 0
30DEC25 102.50 P 0.00 0.00 0.00 37.45 +0.04 0 0 815 0
30DEC25 105.00 P 0.00 0.00 0.00 39.95 +0.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.22 +0.82 260 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.05 +0.16 193 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.08 +0.69 267 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.01 +0.12 196 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 53.14 +0.74 288 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.95 +0.05 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 57.61 +0.21 239 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 60.62 +0.73 307 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 63.12 +0.73 314 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 64.95 +0.05 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 67.56 +0.17 253 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 69.95 +0.10 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 72.45 +0.10 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 74.95 +0.10 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 77.45 +0.10 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 79.95 +0.10 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 82.45 +0.10 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 84.95 +0.10 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 87.45 +0.10 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 89.95 +0.10 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 92.45 +0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 94.95 +0.10 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 97.45 +0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 99.95 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 102.45 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 104.95 +0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 107.45 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 109.95 +0.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 112.45 +0.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 114.95 +0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 117.45 +0.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 119.95 +0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 122.45 +0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 124.95 +0.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 127.45 +0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 129.95 +0.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 132.45 +0.10 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 134.95 +0.10 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 434 0
29JAN26 55.00 P 0.36 0.36 0.36 0.24 -0.02 38 300 538 +300
29JAN26 57.50 P 0.65 0.65 0.65 0.54 -0.04 37 5 349 +5
29JAN26 60.00 P 1.12 1.14 1.08 1.07 -0.06 38 159 1,067 +87
29JAN26 62.50 P 1.92 1.92 1.92 1.84 -0.06 37 30 445 +30
29JAN26 65.00 P 0.00 0.00 0.00 2.96 +0.01 37 0 355 0
29JAN26 67.50 P 0.00 0.00 0.00 4.52 +0.01 39 0 1,001 0
29JAN26 70.00 P 0.00 0.00 0.00 6.28 +0.03 39 2 1,018 +2
29JAN26 72.50 P 0.00 0.00 0.00 7.86 -0.23 32 0 337 0
29JAN26 75.00 P 0.00 0.00 0.00 10.55 +0.31 43 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 12.85 +0.13 45 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 15.40 +0.49 52 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 17.56 +0.20 46 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 20.55 +0.65 67 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 22.45 +0.04 0 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 25.05 +0.15 59 0 127 -1
29JAN26 92.50 P 0.00 0.00 0.00 27.55 +0.15 63 0 7 -28
29JAN26 95.00 P 0.00 0.00 0.00 30.05 +0.15 67 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 33.12 +0.72 92 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.06 +0.14 74 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.45 +0.04 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.05 +0.15 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.22 +0.82 111 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.05 +0.16 87 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.08 +0.69 113 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.05 +0.16 93 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 53.14 +0.74 122 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.95 +0.05 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.61 +0.21 106 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 60.62 +0.73 131 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 42 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 0.09 -0.01 42 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 15 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 105 0
26FEB26 52.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 471 0
26FEB26 55.00 P 0.00 0.00 0.00 0.96 -0.02 42 0 727 0
26FEB26 57.50 P 1.56 1.56 1.56 1.54 -0.02 43 15 165 +15
26FEB26 60.00 P 2.32 2.32 2.28 2.25 -0.02 42 75 346 +75
26FEB26 62.50 P 0.00 0.00 0.00 3.24 -0.03 42 0 333 0
26FEB26 65.00 P 0.00 0.00 0.00 4.52 +0.07 43 0 643 0
26FEB26 67.50 P 0.00 0.00 0.00 5.96 +0.08 43 0 1,226 0
26FEB26 70.00 P 0.00 0.00 0.00 7.33 -0.19 41 0 3,888 0
26FEB26 72.50 P 0.00 0.00 0.00 9.00 -0.21 39 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 10.88 -0.40 38 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.96 -0.38 37 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.86 +0.35 48 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 18.29 +0.55 51 0 338 0
26FEB26 85.00 P 0.00 0.00 0.00 20.55 +0.52 52 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 23.20 +0.78 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.05 +0.15 47 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.55 +0.15 50 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.05 +0.15 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.12 +0.72 71 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.75 +0.83 77 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.52 +0.11 60 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 0.10 -0.01 45 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.67 -0.03 45 0 47 0
30MAR26 50.00 P 0.00 0.00 0.00 0.82 -0.04 45 0 438 0
30MAR26 52.50 P 0.00 0.00 0.00 1.27 -0.04 45 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.86 -0.05 45 0 152 0
30MAR26 57.50 P 0.00 0.00 0.00 2.61 -0.06 46 0 1,112 0
30MAR26 60.00 P 0.00 0.00 0.00 3.52 0.00 46 0 1,670 0
30MAR26 62.50 P 0.00 0.00 0.00 4.58 +0.02 45 0 2,490 0
30MAR26 65.00 P 0.00 0.00 0.00 5.81 +0.03 45 0 3,366 0
30MAR26 67.50 P 0.00 0.00 0.00 7.31 +0.11 46 0 1,557 0
30MAR26 70.00 P 0.00 0.00 0.00 8.82 +0.02 46 0 986 0
30MAR26 72.50 P 0.00 0.00 0.00 10.41 -0.11 45 0 6,208 0
30MAR26 75.00 P 0.00 0.00 0.00 12.62 +0.25 48 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 14.64 +0.28 49 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.67 +0.25 49 0 1,091 0
30MAR26 82.50 P 0.00 0.00 0.00 18.52 0.00 46 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 21.07 +0.40 50 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 23.60 +0.65 54 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.24 +0.06 45 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 27.66 +0.14 46 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 30.85 +0.95 61 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 33.12 +0.72 60 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 35.75 +0.83 65 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 37.70 +0.29 57 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.44 +0.54 65 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 43.22 +0.82 72 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 45.05 +0.16 59 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 48.08 +0.69 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.21 +0.32 68 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 53.14 +0.74 80 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.95 +0.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.61 +0.21 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.62 +0.73 85 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.28 +0.89 90 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.12 +0.22 77 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.56 +0.17 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.95 +0.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.45 +0.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.95 +0.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.45 +0.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.95 +0.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.45 +0.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.75 +0.90 105 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.45 +0.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.05 +0.20 90 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.45 +0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.16 +0.31 97 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.45 +0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.95 +0.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.45 +0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.95 +0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.45 +0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.95 +0.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.45 +0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.95 +0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.45 +0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.95 +0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.45 +0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.95 +0.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.45 +0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.95 +0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.63 +0.28 114 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.95 +0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 -0.01 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.04 -0.01 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.37 -0.01 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.58 -0.01 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.80 -0.01 47 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.02 -0.02 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.28 -0.01 47 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 2.99 -0.02 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.86 +0.13 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.82 +0.20 48 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 5.90 +0.13 48 0 798 0
29JUN26 62.50 P 0.00 0.00 0.00 6.92 +0.01 47 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 8.21 +0.02 47 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 9.77 +0.18 47 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 11.30 +0.17 48 0 611 0
29JUN26 72.50 P 0.00 0.00 0.00 12.92 +0.05 47 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.72 +0.05 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.56 +0.15 48 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 18.56 +0.22 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.59 +0.26 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.65 +0.28 50 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 24.80 +0.42 50 0 240 0
29JUN26 90.00 P 26.60 26.60 26.60 26.95 +0.36 50 1 680 0
29JUN26 92.50 P 0.00 0.00 0.00 29.14 +0.34 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.39 +0.41 51 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 33.59 +0.34 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.98 +0.46 52 0 153 0
29JUN26 102.50 P 38.19 38.19 38.05 38.20 +0.29 51 65 679 +65
29JUN26 105.00 P 0.00 0.00 0.00 40.54 +0.39 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.22 +0.71 55 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.45 +0.56 54 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 48.08 +0.67 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.21 +0.32 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.14 +0.74 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.09 +0.19 54 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.63 +0.23 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.62 +0.73 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.28 +0.89 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.17 +0.27 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.67 +0.28 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.95 +0.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.45 +0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.95 +0.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.67 +0.32 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.95 +0.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.68 +0.33 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.75 +0.90 81 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.45 +0.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.18 +0.33 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.45 +0.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.18 +0.33 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.45 +0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.95 +0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.45 +0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.95 +0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.45 +0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.95 +0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.45 +0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.95 +0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.45 +0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.95 +0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.45 +0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.95 +0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.45 +0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.95 +0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.63 +0.28 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.95 +0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 -0.01 48 0 55 0
29SEP26 41.00 P 0.00 0.00 0.00 1.36 -0.02 48 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.73 +0.03 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.02 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.19 -0.02 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.43 -0.01 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.70 -0.01 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.99 -0.02 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.29 -0.02 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.59 +0.02 48 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.48 +0.13 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.37 +0.01 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.51 +0.14 48 0 13 0
29SEP26 60.00 P 0.00 0.00 0.00 7.63 +0.15 48 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.86 +0.15 48 0 295 0
29SEP26 65.00 P 0.00 0.00 0.00 10.20 +0.17 48 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.63 +0.16 48 0 324 0
29SEP26 70.00 P 0.00 0.00 0.00 13.08 +0.08 48 0 1,348 0
29SEP26 72.50 P 0.00 0.00 0.00 14.75 +0.11 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 16.11 -0.29 47 0 519 0
29SEP26 77.50 P 0.00 0.00 0.00 17.95 -0.19 47 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 19.89 -0.08 47 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.75 -0.17 47 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 24.19 +0.29 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 25.76 -0.15 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.16 +0.19 50 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 29.93 -0.13 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.45 +0.26 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.69 +0.34 51 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.55 +0.03 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 39.22 +0.49 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.57 +0.58 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.54 +0.38 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.12 +0.57 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.08 +0.23 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.29 +0.07 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.14 +0.54 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.19 +0.24 49 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.63 +0.17 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.62 +0.71 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.28 +0.89 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 -0.07 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 -0.07 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.90 -0.07 48 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 -0.08 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.60 -0.08 48 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.54 +0.20 48 0 42 0
30DEC26 55.00 P 0.00 0.00 0.00 6.56 -0.13 48 0 34 0
30DEC26 57.50 P 0.00 0.00 0.00 7.74 +0.11 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 8.97 +0.17 48 0 60 0
30DEC26 62.50 P 0.00 0.00 0.00 10.30 +0.23 48 0 143 0
30DEC26 65.00 P 0.00 0.00 0.00 11.46 +0.03 48 0 206 0
30DEC26 67.50 P 0.00 0.00 0.00 12.90 +0.06 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.37 -0.02 47 0 32 0
30DEC26 72.50 P 0.00 0.00 0.00 16.01 +0.21 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.78 +0.04 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.56 +0.15 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.39 +0.10 48 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.32 +0.27 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.15 +0.05 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.20 +0.13 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.21 +0.35 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.85 -0.05 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.90 -0.04 47 0 0 0
TOTAL PUT 782 129,269 +21
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$ 9.32
30DEC25 5.00 C 0.00 0.00 0.00 4.32 -0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.83 -0.03 129 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.57 -0.04 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.61 0.00 99 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.33 -0.03 60 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.33 -0.04 17 0 406 0
30DEC25 9.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 189 0
30DEC25 9.50 C 0.03 0.05 0.02 0.05 -0.01 24 406 4,901 -283
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,589 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,677 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 182 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 214 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 229 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 243 0 11 0
29JAN26 7.00 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.10 -0.02 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.88 0.00 46 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.35 -0.05 24 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.90 -0.06 27 0 2 0
29JAN26 8.75 C 0.00 0.00 0.00 0.68 -0.07 25 0 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.51 -0.05 26 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.36 -0.04 26 0 5 0
29JAN26 9.50 C 0.25 0.25 0.25 0.25 -0.03 27 3 84 0
29JAN26 9.75 C 0.16 0.19 0.15 0.16 -0.03 26 77 189 +75
29JAN26 10.00 C 0.11 0.11 0.11 0.10 -0.02 27 15 977 +15
29JAN26 10.50 C 0.05 0.05 0.05 0.04 -0.01 28 25 382 +15
29JAN26 11.00 C 0.03 0.03 0.03 0.01 -0.01 27 23 688 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.43 +0.03 51 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.12 -0.04 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.94 +0.02 43 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.63 -0.06 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.46 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.22 -0.02 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.00 -0.04 29 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.54 -0.01 30 0 32 0
26FEB26 9.50 C 0.41 0.41 0.41 0.41 -0.03 30 22 693 +22
26FEB26 9.75 C 0.00 0.00 0.00 0.31 -0.03 29 0 1,552 0
26FEB26 10.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 1,129 0
26FEB26 10.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 591 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 716 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 32 0 405 0
26FEB26 12.00 C 0.04 0.04 0.04 0.02 0.00 32 22 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.14 -0.01 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.62 -0.04 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.13 -0.04 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.89 -0.03 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.65 -0.02 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.43 -0.02 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.94 -0.03 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 -0.02 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.52 -0.02 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.35 +0.01 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.10 -0.05 29 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.94 -0.04 30 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 -0.04 31 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 -0.03 31 0 297 0
30MAR26 9.50 C 0.59 0.59 0.59 0.56 -0.02 31 82 783 0
30MAR26 9.75 C 0.49 0.49 0.49 0.46 -0.02 31 82 3,466 0
30MAR26 10.00 C 0.37 0.41 0.37 0.38 -0.01 32 80 1,952 +80
30MAR26 10.50 C 0.00 0.00 0.00 0.25 0.00 32 0 597 0
30MAR26 11.00 C 0.17 0.17 0.17 0.15 -0.01 32 10 443 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 33 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 1,598 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 -0.11 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.06 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 -0.02 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.99 +0.03 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.81 +0.06 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.54 -0.06 32 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.46 +0.02 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.31 +0.02 35 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.16 +0.03 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 -0.01 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 0.00 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.01 34 0 55 0
29JUN26 10.00 C 0.73 0.73 0.73 0.72 +0.01 35 82 161 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.01 34 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 0.00 34 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 0.00 34 0 628 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 0.00 34 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 0.00 34 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 0.00 35 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 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 -0.04 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.03 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.03 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 +0.05 37 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 +0.05 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.04 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 +0.02 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 +0.01 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 +0.01 37 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 +0.01 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.91 0.00 37 0 89 0
29SEP26 10.50 C 0.78 0.78 0.78 0.74 -0.01 36 82 82 +82
29SEP26 11.00 C 0.62 0.62 0.62 0.60 -0.01 36 10 27 +10
29SEP26 11.50 C 0.52 0.52 0.52 0.48 -0.01 36 10 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 0.00 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 0.00 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 0.00 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 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.72 +0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.55 +0.02 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.34 0.00 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 +0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 0.00 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 -0.01 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 +0.02 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.02 36 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.15 -0.02 36 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 0.00 37 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 0.00 37 0 6 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 0.00 37 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 0.00 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 0.00 36 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 0.00 37 0 2 0
TOTAL CALL 1,031 97,567 +28
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 207 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 192 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 177 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 163 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 150 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 431 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 578 0
30DEC25 9.00 P 0.02 0.02 0.02 0.02 0.00 24 1 6,526 -1
30DEC25 9.25 P 0.05 0.07 0.05 0.07 0.00 21 655 3,456 +395
30DEC25 9.50 P 0.22 0.22 0.22 0.22 +0.01 22 30 5,810 0
30DEC25 9.75 P 0.45 0.45 0.45 0.44 +0.03 26 3 1,109 -3
30DEC25 10.00 P 0.68 0.73 0.68 0.70 +0.05 41 2 1,679 0
30DEC25 10.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 219 -2
30DEC25 11.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 2.19 +0.04 87 0 1,400 0
30DEC25 12.00 P 0.00 0.00 0.00 2.69 +0.04 101 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 3.19 +0.04 114 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.69 +0.04 127 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.19 +0.04 139 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.70 +0.05 164 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.19 +0.03 161 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.68 +0.03 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.19 +0.04 181 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.69 +0.04 191 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.24 +0.09 255 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.19 +0.04 217 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.69 +0.04 225 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.19 +0.04 233 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.19 +0.03 248 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.69 +0.04 255 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 0.01 -0.01 27 0 31 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 145 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 232 0
29JAN26 8.75 P 0.09 0.09 0.09 0.10 0.00 27 50 255 -50
29JAN26 9.00 P 0.17 0.17 0.17 0.17 +0.01 27 1 585 +1
29JAN26 9.25 P 0.27 0.27 0.27 0.27 0.00 27 5 790 0
29JAN26 9.50 P 0.42 0.42 0.42 0.41 +0.02 27 5 668 -5
29JAN26 9.75 P 0.58 0.58 0.58 0.58 +0.02 28 1 429 +1
29JAN26 10.00 P 0.00 0.00 0.00 0.77 +0.05 28 0 397 0
29JAN26 10.50 P 0.00 0.00 0.00 1.20 +0.01 28 0 386 0
29JAN26 11.00 P 0.00 0.00 0.00 1.73 +0.07 42 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.19 +0.04 40 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.69 +0.03 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.19 +0.03 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.69 +0.03 58 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.22 +0.06 74 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.72 +0.06 80 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.19 +0.03 73 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.68 +0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.23 +0.07 98 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.75 +0.09 108 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.24 +0.08 110 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.68 +0.02 0 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 0.00 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 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 0.07 0.07 0.07 0.06 0.00 30 3 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 0.00 31 0 340 0
26FEB26 8.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 319 0
26FEB26 8.75 P 0.00 0.00 0.00 0.22 +0.01 30 0 559 0
26FEB26 9.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 495 0
26FEB26 9.25 P 0.00 0.00 0.00 0.42 +0.02 30 0 773 0
26FEB26 9.50 P 0.55 0.55 0.55 0.55 +0.01 30 2 1,930 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.71 +0.02 31 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.90 +0.04 32 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.31 +0.05 34 0 709 0
26FEB26 11.00 P 0.00 0.00 0.00 1.73 +0.06 33 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.25 +0.08 42 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.69 +0.03 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.22 +0.06 48 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.77 +0.11 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.29 +0.13 68 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.72 +0.06 62 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.19 +0.03 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.75 +0.10 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.23 +0.07 76 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.75 +0.09 84 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 0.00 31 0 34 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 32 0 147 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 120 0
30MAR26 8.00 P 0.12 0.12 0.12 0.12 0.00 31 1 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 +0.01 32 0 755 0
30MAR26 8.50 P 0.25 0.25 0.25 0.25 +0.02 32 70 7,784 0
30MAR26 8.75 P 0.31 0.31 0.31 0.32 +0.01 31 85 918 +85
30MAR26 9.00 P 0.40 0.40 0.40 0.42 +0.01 31 1,000 8,533 +918
30MAR26 9.25 P 0.52 0.52 0.52 0.54 +0.02 31 82 381 0
30MAR26 9.50 P 0.65 0.65 0.65 0.68 +0.03 32 82 957 +82
30MAR26 9.75 P 0.82 0.82 0.81 0.84 +0.03 32 61 3,533 +1
30MAR26 10.00 P 0.00 0.00 0.00 1.01 +0.05 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.39 +0.03 34 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 -0.04 28 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.28 +0.07 38 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 0.00 32 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 +0.06 43 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.77 +0.11 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.29 +0.13 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.72 +0.06 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.27 +0.11 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.75 +0.10 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.23 +0.07 65 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.75 +0.09 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.24 +0.08 72 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.77 +0.11 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 34 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 48 0
29JUN26 7.50 P 0.19 0.19 0.19 0.18 -0.01 33 10 22 +10
29JUN26 7.75 P 0.24 0.24 0.24 0.24 +0.01 34 15 2,622 +8
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.01 33 0 320 0
29JUN26 8.50 P 0.45 0.45 0.45 0.46 +0.01 33 82 516 +82
29JUN26 8.75 P 0.55 0.55 0.55 0.57 +0.02 34 82 501 +82
29JUN26 9.00 P 0.00 0.00 0.00 0.68 +0.02 34 0 2,200 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 +0.02 34 0 285 0
29JUN26 9.50 P 0.92 0.92 0.92 0.93 +0.01 33 82 419 +82
29JUN26 9.75 P 0.00 0.00 0.00 1.07 0.00 33 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.23 0.00 33 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 0.00 33 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.97 0.00 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 +0.06 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.83 +0.02 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.26 0.00 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.77 +0.09 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 +0.09 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 +0.03 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.27 +0.10 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.75 +0.09 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 +0.10 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.79 +0.13 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 +0.06 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.77 +0.11 61 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 0.32 +0.01 35 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.01 35 0 369 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 +0.01 35 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.01 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 +0.02 35 0 64 0
29SEP26 8.75 P 0.86 0.86 0.86 0.89 +0.02 35 82 186 +54
29SEP26 9.00 P 1.01 1.01 1.01 1.01 +0.01 35 10 18 0
29SEP26 9.25 P 1.15 1.15 1.12 1.13 0.00 35 31 121 +26
29SEP26 9.50 P 1.30 1.30 1.27 1.27 -0.01 35 107 263 +107
29SEP26 9.75 P 1.44 1.44 1.44 1.43 +0.02 35 8 2,638 +8
29SEP26 10.00 P 0.00 0.00 0.00 1.59 +0.02 35 0 23 0
29SEP26 10.50 P 1.94 1.94 1.94 1.96 +0.04 36 7 25 +7
29SEP26 11.00 P 0.00 0.00 0.00 2.33 -0.01 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 -0.01 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 -0.01 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 +0.04 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 +0.07 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 0.00 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.06 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 -0.03 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 -0.01 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 +0.06 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 0.00 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 +0.03 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.77 +0.06 43 0 0 0
30DEC26 7.00 P 0.36 0.36 0.36 0.37 +0.02 36 5 25 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.02 36 0 19 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.01 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 0.00 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.01 36 0 26 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 +0.01 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.01 36 0 17 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.01 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.01 36 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.04 37 0 77 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.02 36 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 +0.04 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 +0.02 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 +0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 +0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.90 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.27 -0.01 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 +0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.02 +0.05 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 0.00 38 0 0 0
TOTAL PUT 2,660 104,670 +1,895
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 19.00
30DEC25 9.75 C 0.00 0.00 0.00 9.28 -0.22 244 0 24 0
30DEC25 10.00 C 0.00 0.00 0.00 9.03 -0.22 235 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.54 -0.21 230 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.01 -0.24 163 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.51 -0.24 150 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.01 -0.24 137 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.68 -0.07 235 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.01 -0.24 113 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.63 -0.12 183 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.04 -0.21 128 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.54 -0.21 115 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 4.12 -0.26 134 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.51 -0.24 61 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 3.02 -0.23 66 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.51 -0.24 42 0 1,194 0
30DEC25 17.00 C 0.00 0.00 0.00 2.02 -0.23 45 0 4,087 0
30DEC25 17.50 C 0.00 0.00 0.00 1.51 -0.24 24 0 1,028 0
30DEC25 18.00 C 1.05 1.06 1.02 1.05 -0.21 34 9 1,462 -7
30DEC25 18.50 C 0.00 0.00 0.00 0.56 -0.24 22 0 1,600 0
30DEC25 19.00 C 0.22 0.26 0.22 0.23 -0.18 23 20 1,338 0
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.11 22 0 821 0
30DEC25 20.00 C 0.04 0.04 0.04 0.01 -0.05 23 5 1,725 +5
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.01 -0.29 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.68 -0.10 91 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.04 -0.24 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.63 -0.15 70 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.04 -0.24 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.60 -0.15 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.12 -0.26 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.55 -0.20 24 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.17 -0.14 44 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 2.68 -0.16 39 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.21 -0.11 35 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.75 -0.15 31 0 835 0
29JAN26 18.00 C 0.00 0.00 0.00 1.36 -0.17 30 0 223 0
29JAN26 18.50 C 1.06 1.08 1.06 1.06 -0.13 31 8 226 +7
29JAN26 19.00 C 0.00 0.00 0.00 0.78 -0.12 31 0 776 0
29JAN26 19.50 C 0.54 0.60 0.54 0.56 -0.11 31 60 2,664 +30
29JAN26 20.00 C 0.40 0.42 0.40 0.38 -0.10 31 30 817 +15
29JAN26 21.00 C 0.20 0.23 0.20 0.16 -0.08 30 40 653 +30
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 1,284 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 327 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 231 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.01 -0.30 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.68 -0.10 65 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.12 -0.16 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.63 -0.15 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.20 -0.08 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.74 -0.10 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.13 -0.25 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.55 -0.33 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.17 -0.28 30 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.68 -0.22 26 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.28 -0.21 28 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.92 -0.19 29 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.63 -0.14 31 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.34 -0.12 32 0 110 0
26FEB26 19.00 C 0.00 0.00 0.00 1.08 -0.10 32 0 160 0
26FEB26 19.50 C 0.86 0.86 0.86 0.85 -0.10 32 45 73 +34
26FEB26 20.00 C 0.68 0.68 0.68 0.68 -0.07 32 15 148 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.40 -0.08 32 0 22 0
26FEB26 22.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 101 0
26FEB26 23.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 295 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 115 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 9.34 -0.20 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.08 -0.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.55 -0.36 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.11 -0.22 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.51 -0.27 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.12 -0.22 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.68 -0.17 49 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.12 -0.20 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.66 -0.30 38 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.20 -0.20 39 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.81 -0.03 43 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.20 -0.18 31 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.79 -0.16 33 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.29 -0.21 29 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.91 -0.23 31 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.55 -0.20 32 0 253 0
30MAR26 17.50 C 0.00 0.00 0.00 2.22 -0.22 33 0 370 0
30MAR26 18.00 C 1.95 1.95 1.95 1.97 -0.15 34 7 3,913 0
30MAR26 18.50 C 0.00 0.00 0.00 1.69 -0.11 35 0 979 0
30MAR26 19.00 C 0.00 0.00 0.00 1.45 -0.09 35 0 1,970 0
30MAR26 19.50 C 0.00 0.00 0.00 1.25 -0.06 36 0 674 0
30MAR26 20.00 C 0.00 0.00 0.00 1.05 -0.07 36 0 530 0
30MAR26 21.00 C 0.00 0.00 0.00 0.72 -0.08 35 0 2,020 0
30MAR26 22.00 C 0.00 0.00 0.00 0.48 -0.08 35 0 4,099 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 459 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 201 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 2,036 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,000 0
29JUN26 10.50 C 0.00 0.00 0.00 8.79 -0.12 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.31 -0.04 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.67 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.26 -0.16 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.68 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.47 0.00 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.93 -0.08 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.53 -0.03 41 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.06 -0.08 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.55 -0.16 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.18 -0.12 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.86 -0.04 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.44 -0.14 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.05 -0.24 34 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.84 -0.09 36 0 93 0
29JUN26 18.00 C 2.60 2.60 2.60 2.62 -0.02 37 2 15 +1
29JUN26 18.50 C 0.00 0.00 0.00 2.36 -0.09 37 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 2.06 -0.08 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.85 -0.09 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.65 -0.09 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.32 -0.08 37 0 188 0
29JUN26 22.00 C 0.00 0.00 0.00 1.02 -0.10 36 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.79 -0.08 36 0 215 0
29JUN26 24.00 C 0.00 0.00 0.00 0.61 -0.06 36 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.46 -0.05 36 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.34 -0.04 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 -0.03 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.33 -0.09 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.88 -0.12 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.47 -0.10 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.02 -0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.53 -0.23 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.21 -0.13 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.74 -0.20 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.46 -0.13 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 -0.16 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.78 -0.17 35 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.63 -0.03 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.22 -0.16 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 2.98 -0.14 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.74 -0.14 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.52 -0.12 36 0 27 0
29SEP26 19.50 C 2.35 2.35 2.35 2.32 -0.12 36 20 20 +20
29SEP26 20.00 C 0.00 0.00 0.00 2.12 -0.12 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 1.78 -0.10 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.50 -0.07 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 -0.06 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.08 -0.05 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 -0.06 38 0 13 0
29SEP26 26.00 C 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 53 0
30DEC26 12.50 C 0.00 0.00 0.00 6.97 -0.23 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.54 -0.13 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.16 -0.12 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.75 -0.17 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.40 -0.17 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.07 -0.16 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.73 -0.18 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.42 -0.18 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.14 -0.17 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.87 -0.17 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.60 -0.16 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.37 -0.15 36 0 0 0
30DEC26 18.50 C 3.25 3.25 3.25 3.13 -0.16 36 30 30 +30
30DEC26 19.00 C 0.00 0.00 0.00 2.91 -0.14 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.72 -0.13 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.52 -0.14 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.18 -0.11 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.86 -0.11 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.62 -0.09 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.43 -0.05 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 -0.06 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 -0.07 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.88 -0.10 37 0 15 0
TOTAL CALL 291 62,217 +180
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 217 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 210 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 195 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 180 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,154 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 55 4 4,726 -4
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,307 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,286 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 424 0
30DEC25 18.50 P 0.00 0.00 0.00 0.05 0.00 22 0 360 0
30DEC25 19.00 P 0.20 0.23 0.20 0.21 +0.04 22 55 355 -40
30DEC25 19.50 P 0.36 0.36 0.36 0.56 +0.12 24 30 148 +30
30DEC25 20.00 P 0.00 0.00 0.00 1.00 +0.17 0 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 2.04 +0.23 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.04 +0.20 72 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.00 +0.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.00 +0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.00 +0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 624 0
29JAN26 17.00 P 0.00 0.00 0.00 0.10 0.00 30 0 763 0
29JAN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 635 0
29JAN26 18.00 P 0.29 0.29 0.29 0.30 +0.02 30 5 365 0
29JAN26 18.50 P 0.48 0.48 0.46 0.48 +0.04 30 30 1,105 0
29JAN26 19.00 P 0.73 0.73 0.68 0.68 +0.02 29 115 157 +97
29JAN26 19.50 P 0.00 0.00 0.00 1.00 +0.08 31 0 159 0
29JAN26 20.00 P 0.00 0.00 0.00 1.33 +0.10 31 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 2.14 +0.18 32 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.04 +0.14 33 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.10 +0.22 46 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.00 +0.10 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.04 +0.08 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.00 +0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 825 0
26FEB26 17.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 699 0
26FEB26 17.50 P 0.00 0.00 0.00 0.37 +0.03 31 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 0.53 +0.04 31 0 229 0
26FEB26 18.50 P 0.00 0.00 0.00 0.74 +0.06 32 0 630 0
26FEB26 19.00 P 0.00 0.00 0.00 0.97 +0.06 32 0 145 0
26FEB26 19.50 P 0.00 0.00 0.00 1.25 +0.07 32 0 57 0
26FEB26 20.00 P 0.00 0.00 0.00 1.57 +0.09 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.35 +0.16 34 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 3.22 +0.20 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.10 +0.16 36 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 5.14 +0.22 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.14 +0.18 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.05 +0.06 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 542 0
30MAR26 16.00 P 0.21 0.21 0.21 0.26 +0.02 35 2 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 +0.02 35 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.63 +0.03 34 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.82 +0.04 34 0 8,914 0
30MAR26 18.50 P 1.04 1.04 1.04 1.02 +0.03 34 75 98 +75
30MAR26 19.00 P 0.00 0.00 0.00 1.28 +0.05 34 0 135 0
30MAR26 19.50 P 1.58 1.58 1.58 1.58 +0.08 35 15 262 +15
30MAR26 20.00 P 0.00 0.00 0.00 1.88 +0.08 35 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.63 +0.15 37 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.34 +0.19 35 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 4.30 +0.20 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.14 +0.13 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.07 +0.12 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.14 +0.18 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.14 +0.15 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.13 +0.25 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.12 +0.13 57 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 0.03 +0.01 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 +0.02 35 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.52 +0.02 36 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.80 +0.03 35 0 180 0
29JUN26 17.00 P 0.00 0.00 0.00 0.97 +0.04 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.17 +0.05 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.38 +0.05 35 0 267 0
29JUN26 18.50 P 0.00 0.00 0.00 1.62 +0.06 35 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 +0.07 36 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.16 +0.07 36 0 15 0
29JUN26 20.00 P 2.49 2.49 2.49 2.47 +0.08 36 7 92 +7
29JUN26 21.00 P 3.15 3.15 3.15 3.14 +0.09 36 8 63 +8
29JUN26 22.00 P 0.00 0.00 0.00 3.89 +0.12 37 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.73 +0.17 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 +0.11 38 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.36 +0.11 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.17 +0.01 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.14 +0.08 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.13 +0.13 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.12 +0.13 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.03 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 +0.04 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 +0.04 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 +0.05 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.89 +0.05 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 +0.07 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 +0.07 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 +0.08 38 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 +0.08 38 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 +0.10 38 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 2.17 +0.10 38 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 +0.12 39 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 +0.12 39 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 3.04 +0.13 39 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 3.70 +0.14 39 0 75 0
29SEP26 22.00 P 0.00 0.00 0.00 4.41 +0.16 40 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 5.15 +0.16 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.96 +0.18 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.79 +0.19 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.66 +0.20 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.56 +0.21 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.02 37 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.03 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.03 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.03 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 +0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 +0.05 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 +0.05 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 +0.06 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.51 +0.07 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 +0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 +0.08 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 +0.09 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.09 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.11 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 +0.11 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 +0.11 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.99 +0.13 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.15 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.42 +0.15 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.20 +0.17 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.01 +0.17 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 +0.19 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 +0.19 41 0 0 0
TOTAL PUT 346 68,338 +188
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$ 35.02
30DEC25 22.00 C 0.00 0.00 0.00 13.02 +0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.03 +0.19 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.03 +0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.03 +0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.04 +0.20 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.04 +0.19 80 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.04 +0.19 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.04 +0.30 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.04 +0.30 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.04 +0.30 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.04 +0.30 29 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.03 +0.27 0 0 51 0
30DEC25 34.00 C 1.02 1.02 1.02 1.02 +0.23 0 8 145 -1
30DEC25 35.00 C 0.25 0.31 0.22 0.24 +0.09 12 85 453 -65
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 12 0 637 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 570 0
30DEC25 38.00 C 0.01 0.01 0.01 0.01 0.00 30 13 821 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 46 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 10.06 +0.15 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.09 +0.18 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.14 +0.22 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.21 +0.29 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.15 +0.34 32 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.11 +0.29 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.12 +0.30 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.13 +0.29 14 0 31 0
29JAN26 33.00 C 2.20 2.20 2.20 2.21 +0.25 15 50 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.39 +0.23 15 0 40 0
29JAN26 35.00 C 0.70 0.74 0.70 0.73 +0.16 15 9 189 +4
29JAN26 36.00 C 0.34 0.38 0.34 0.30 +0.07 14 87 364 +87
29JAN26 37.00 C 0.13 0.16 0.13 0.11 +0.03 14 35 441 +35
29JAN26 38.00 C 0.06 0.06 0.05 0.04 +0.02 15 262 894 +112
29JAN26 39.00 C 0.03 0.03 0.03 0.01 0.00 15 100 203 +43
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.11 +0.13 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.23 +0.24 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.18 +0.18 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.21 +0.20 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.26 +0.38 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.19 +0.29 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.22 +0.29 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.28 +0.28 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.44 +0.27 17 0 180 0
26FEB26 34.00 C 1.73 1.73 1.73 1.69 +0.24 16 2 17 0
26FEB26 35.00 C 1.00 1.00 1.00 1.07 +0.19 16 2 111 0
26FEB26 36.00 C 0.64 0.64 0.60 0.63 +0.12 16 11 123 0
26FEB26 37.00 C 0.37 0.37 0.37 0.34 +0.08 16 15 381 0
26FEB26 38.00 C 0.21 0.22 0.21 0.16 +0.04 16 25 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.08 +0.03 16 0 291 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.23 +0.18 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.23 +0.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.22 +0.14 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.28 +0.18 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.27 +0.29 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.30 +0.29 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.36 +0.28 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.48 +0.27 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.62 +0.18 16 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 2.00 +0.24 17 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.42 +0.23 17 0 310 0
30MAR26 36.00 C 0.00 0.00 0.00 0.95 +0.15 17 0 94 0
30MAR26 37.00 C 0.61 0.65 0.61 0.61 +0.11 17 6 424 +6
30MAR26 38.00 C 0.45 0.45 0.45 0.37 +0.08 17 1 134 +1
30MAR26 39.00 C 0.28 0.28 0.28 0.21 +0.05 17 3 376 0
30MAR26 40.00 C 0.20 0.20 0.20 0.12 +0.03 17 5 2,390 0
30MAR26 41.00 C 0.14 0.14 0.14 0.06 +0.01 17 20 247 -20
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 0.02 +0.01 17 0 531 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 23 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.38 +0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.40 +0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.44 +0.13 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.46 +0.11 16 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +0.26 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.62 +0.28 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.76 +0.27 18 0 0 0
29JUN26 32.00 C 4.31 4.31 4.31 3.95 +0.26 18 1 1 +1
29JUN26 33.00 C 0.00 0.00 0.00 3.22 +0.25 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.56 +0.21 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.99 +0.13 18 0 322 0
29JUN26 36.00 C 0.00 0.00 0.00 1.55 +0.14 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 1.17 +0.13 18 0 420 0
29JUN26 38.00 C 0.00 0.00 0.00 0.87 +0.12 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.62 +0.10 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 +0.08 18 0 18 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 +0.06 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 +0.04 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.40 +0.13 16 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.42 +0.13 17 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.45 +0.13 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.47 +0.11 16 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.54 +0.23 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.67 +0.23 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.82 +0.19 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 +0.16 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.34 +0.13 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.72 +0.10 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.18 +0.08 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.74 +0.06 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.38 +0.04 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 1.07 +0.01 18 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 -0.01 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 -0.01 18 0 32 0
29SEP26 41.00 C 0.55 0.55 0.55 0.46 -0.01 18 15 30 -15
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 50 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 18 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.40 +0.13 17 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.48 +0.18 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.46 +0.13 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.50 +0.12 17 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.58 +0.14 17 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.85 +0.23 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.07 +0.21 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.37 +0.19 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 +0.17 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 3.16 +0.14 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 +0.12 18 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 2.16 +0.10 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.80 +0.08 19 0 6 0
30DEC26 38.00 C 1.29 1.29 1.29 1.47 +0.06 19 3 47 +3
30DEC26 39.00 C 0.00 0.00 0.00 1.22 +0.06 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 +0.05 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 +0.04 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 +0.03 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
TOTAL CALL 758 30,490 +191
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 87 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 23 4 277 -4
30DEC25 34.00 P 0.02 0.02 0.01 0.01 -0.02 13 110 1,532 +72
30DEC25 35.00 P 0.20 0.21 0.14 0.21 -0.19 12 54 971 -19
30DEC25 36.00 P 1.08 1.08 0.94 0.98 -0.30 0 41 924 -37
30DEC25 37.00 P 0.00 0.00 0.00 2.01 -0.27 28 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 2.98 -0.30 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 3.98 -0.30 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 299 0
30DEC25 41.00 P 0.00 0.00 0.00 5.98 -0.30 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.05 -0.23 85 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.03 -0.25 89 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.05 -0.23 102 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.05 -0.23 110 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.03 -0.25 111 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.03 -0.25 119 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.02 -0.26 123 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.02 -0.26 129 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.01 -0.27 131 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.55 -0.23 161 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.01 -0.27 160 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.51 -0.27 173 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.01 -0.27 186 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 15 0 74 0
29JAN26 33.00 P 0.00 0.00 0.00 0.07 -0.03 15 0 702 0
29JAN26 34.00 P 0.23 0.25 0.23 0.23 -0.08 14 181 796 -70
29JAN26 35.00 P 0.61 0.61 0.55 0.58 -0.14 14 146 682 +1
29JAN26 36.00 P 1.20 1.20 1.20 1.18 -0.27 14 35 392 +35
29JAN26 37.00 P 0.00 0.00 0.00 2.01 -0.28 14 0 203 0
29JAN26 38.00 P 0.00 0.00 0.00 2.98 -0.30 0 0 243 0
29JAN26 39.00 P 0.00 0.00 0.00 3.98 -0.30 0 0 138 0
29JAN26 40.00 P 4.94 4.94 4.94 4.98 -0.30 0 1 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.98 -0.30 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.05 -0.23 38 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.03 -0.25 40 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.05 -0.23 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.05 -0.23 49 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.03 -0.25 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.03 -0.25 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.02 -0.26 56 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.02 -0.26 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.01 -0.27 60 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.55 -0.23 72 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 19 0
26FEB26 32.00 P 0.09 0.09 0.09 0.09 -0.01 16 4 260 +4
26FEB26 33.00 P 0.00 0.00 0.00 0.20 -0.05 15 0 411 0
26FEB26 34.00 P 0.44 0.44 0.42 0.44 -0.09 15 2 771 0
26FEB26 35.00 P 0.84 0.84 0.78 0.84 -0.15 15 76 2,812 +1
26FEB26 36.00 P 0.00 0.00 0.00 1.38 -0.25 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.14 -0.25 15 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.02 -0.27 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 3.98 -0.30 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.98 -0.30 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.05 -0.23 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.05 -0.23 33 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.05 -0.23 36 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.05 -0.23 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.03 -0.25 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.03 -0.25 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.02 -0.26 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.02 -0.26 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.01 -0.27 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.55 -0.23 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 200 0
30MAR26 32.00 P 0.20 0.20 0.20 0.19 -0.03 16 50 736 +50
30MAR26 33.00 P 0.00 0.00 0.00 0.37 -0.06 16 0 608 0
30MAR26 34.00 P 0.64 0.64 0.64 0.65 -0.10 16 2 266 0
30MAR26 35.00 P 1.04 1.04 1.04 1.06 -0.17 16 1 831 0
30MAR26 36.00 P 0.00 0.00 0.00 1.61 -0.23 16 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.30 -0.24 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.13 -0.24 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.02 -0.27 17 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.06 -0.22 24 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.06 -0.22 27 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.06 -0.22 29 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.06 -0.22 32 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.08 -0.20 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.06 -0.22 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.03 -0.25 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.07 -0.21 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.06 -0.22 43 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.07 -0.21 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.55 -0.23 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.07 -0.21 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.51 -0.27 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.01 -0.27 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 17 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 0.11 -0.01 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 -0.02 18 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 259 0
29JUN26 32.00 P 0.00 0.00 0.00 0.79 -0.07 18 0 466 0
29JUN26 33.00 P 0.00 0.00 0.00 1.15 -0.08 18 0 233 0
29JUN26 34.00 P 0.00 0.00 0.00 1.59 -0.10 17 0 220 0
29JUN26 35.00 P 0.00 0.00 0.00 2.11 -0.12 17 0 249 0
29JUN26 36.00 P 0.00 0.00 0.00 2.79 -0.16 18 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 3.49 -0.17 18 0 46 0
29JUN26 38.00 P 0.00 0.00 0.00 4.24 -0.21 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.06 -0.22 18 0 36 0
29JUN26 40.00 P 5.75 5.75 5.75 5.92 -0.24 18 8 216 +8
29JUN26 41.00 P 0.00 0.00 0.00 6.84 -0.12 19 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.73 -0.14 18 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.67 -0.18 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.62 -0.17 18 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.48 -0.23 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.55 -0.12 17 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.47 -0.17 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.49 -0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.46 -0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.43 -0.13 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.88 -0.15 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.34 -0.12 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.79 -0.13 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.20 -0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 -0.05 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.09 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 -0.12 18 0 53 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 -0.13 18 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.04 -0.18 17 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.42 -0.20 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.86 -0.23 17 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 2.37 -0.26 17 0 215 0
29SEP26 36.00 P 0.00 0.00 0.00 3.02 -0.31 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.72 -0.29 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.46 -0.29 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.24 -0.31 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.16 -0.22 19 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.02 -0.16 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 -0.15 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 -0.17 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.66 -0.22 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.71 -0.12 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.67 -0.11 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.65 -0.09 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.54 -0.17 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.51 -0.17 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.49 -0.16 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.93 -0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.04 19 0 113 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.07 19 0 15 0
30DEC26 29.00 P 0.65 0.65 0.65 0.61 -0.08 19 30 32 +30
30DEC26 30.00 P 0.92 0.92 0.92 0.84 -0.10 19 10 38 +10
30DEC26 31.00 P 0.00 0.00 0.00 1.14 -0.11 19 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 1.50 -0.13 19 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 1.92 -0.15 20 0 48 0
30DEC26 34.00 P 2.50 2.50 2.50 2.40 -0.18 20 1 183 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.94 -0.20 20 0 122 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 -0.21 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 -0.22 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.79 -0.24 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 -0.25 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.52 -0.27 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 -0.28 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.25 -0.29 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.16 -0.29 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 -0.29 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.05 -0.30 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.01 -0.30 25 0 0 0
TOTAL PUT 756 25,283 +82
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$ 86.90
30DEC25 46.00 C 0.00 0.00 0.00 41.78 +0.60 338 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.31 +0.13 277 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.93 -0.25 154 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.93 -0.25 148 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.93 -0.25 141 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.40 -0.28 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.93 -0.25 109 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.30 +0.62 238 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.93 -0.26 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.43 -0.26 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.55 +0.36 165 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 19.40 -0.29 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.44 +0.25 124 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 14.44 -0.25 48 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.30 +0.10 85 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.72 +0.02 66 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 6.94 -0.47 0 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 4.41 -0.43 0 0 56 0
30DEC25 85.00 C 0.00 0.00 0.00 2.03 -0.25 14 0 295 0
30DEC25 87.50 C 0.48 0.55 0.35 0.39 -0.15 14 152 253 +10
30DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.03 14 0 141 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 346 0
30DEC25 95.00 C 0.01 0.01 0.01 0.01 0.00 29 1 1,425 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.47 +0.64 98 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.05 -0.29 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.59 -0.26 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.55 -0.44 62 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.20 +0.33 60 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.44 +0.07 46 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.07 +0.19 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.30 -0.10 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.99 +0.03 29 0 0 0
29JAN26 80.00 C 7.25 7.25 7.25 7.38 -0.03 20 4 19 +4
29JAN26 82.50 C 0.00 0.00 0.00 5.26 -0.34 20 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 3.31 -0.31 19 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 2.01 -0.11 19 0 153 0
29JAN26 90.00 C 0.00 0.00 0.00 1.09 -0.11 20 0 155 0
29JAN26 92.50 C 0.67 0.67 0.59 0.53 -0.07 20 8 83 -1
29JAN26 95.00 C 0.31 0.31 0.31 0.23 -0.03 20 15 286 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 281 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 151 0
29JAN26 105.00 C 0.08 0.08 0.08 0.01 0.00 22 60 50 -60
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.05 -0.44 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.81 -0.19 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.55 -0.44 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.20 +0.17 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.50 -0.06 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.29 +0.18 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.30 -0.40 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.99 -0.40 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.02 +0.03 21 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.22 -0.20 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.43 -0.06 21 0 116 0
26FEB26 87.50 C 3.20 3.20 3.20 3.02 -0.15 21 15 28 -15
26FEB26 90.00 C 0.00 0.00 0.00 2.04 -0.10 21 0 47 0
26FEB26 92.50 C 0.00 0.00 0.00 1.30 -0.13 21 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 0.78 -0.10 21 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.44 -0.08 21 0 33 0
26FEB26 100.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 100 0
26FEB26 102.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 140 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
26FEB26 112.50 C 0.10 0.10 0.10 0.01 0.00 22 20 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.78 +0.37 76 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.31 -0.23 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.14 -0.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.31 -0.32 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.15 -0.42 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.76 -0.45 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.39 -0.22 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.47 +0.34 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.46 -0.20 33 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.07 +0.07 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.55 -0.44 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.20 -0.07 30 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.68 -0.27 26 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.29 -0.03 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.35 +0.52 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.49 -0.49 19 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.81 -0.48 23 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 6.87 -0.50 22 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.50 -0.24 23 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 4.23 -0.15 23 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 3.15 -0.13 23 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 2.34 -0.09 23 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.66 -0.13 23 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 1.15 -0.11 23 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.78 -0.08 23 0 22 0
30MAR26 102.50 C 0.75 0.75 0.75 0.51 -0.07 23 9 66 0
30MAR26 105.00 C 0.59 0.59 0.59 0.33 -0.05 23 55 160 0
30MAR26 107.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.06 -0.92 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.94 +0.15 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.47 +0.19 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.73 -0.26 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.85 +0.40 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.58 +0.59 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.13 -0.25 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.27 -0.72 24 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.45 +0.17 28 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.27 -0.22 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.20 +0.42 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.34 +0.33 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.64 -0.16 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.12 -0.07 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.80 -0.12 24 0 4 0
29JUN26 90.00 C 4.95 4.95 4.95 4.67 -0.09 24 1 332 0
29JUN26 92.50 C 0.00 0.00 0.00 3.70 -0.08 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.90 -0.06 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 -0.05 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 -0.04 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 -0.03 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.99 -0.02 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.02 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 0.00 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.47 -0.12 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.13 +0.14 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.96 +0.51 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.65 +0.66 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.32 -0.06 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.04 +0.05 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.86 +0.58 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.84 +0.35 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.95 +0.09 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.22 +0.44 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.66 +0.36 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.26 +0.24 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.02 -0.19 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.95 -0.18 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.01 -0.16 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.17 -0.16 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.51 -0.13 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.90 -0.11 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.41 -0.11 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.99 -0.09 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.59 -0.13 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.31 -0.06 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.07 -0.06 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.87 -0.05 25 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 23.65 +0.34 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.32 -0.06 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.09 +0.10 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.86 +0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.08 -0.26 25 0 20 0
30DEC26 77.50 C 0.00 0.00 0.00 13.84 +0.46 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.99 +0.20 26 0 19 0
30DEC26 82.50 C 0.00 0.00 0.00 10.66 +0.24 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.47 -0.17 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.32 -0.17 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 7.32 -0.15 26 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.35 -0.14 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.57 -0.12 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.81 -0.11 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.20 -0.10 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.59 -0.11 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.14 -0.08 26 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.60 -0.08 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.25 -0.07 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.65 -0.05 25 0 0 0
TOTAL CALL 340 8,836 -62
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 337 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 327 0
30DEC25 82.50 P 0.03 0.03 0.03 0.01 0.00 18 18 241 -18
30DEC25 85.00 P 0.00 0.00 0.00 0.09 0.00 14 0 245 0
30DEC25 87.50 P 0.86 1.07 0.76 0.96 +0.08 14 73 943 -23
30DEC25 90.00 P 2.86 3.35 2.86 3.19 +0.33 21 5 118 -35
30DEC25 92.50 P 0.00 0.00 0.00 5.60 +0.25 0 0 39 0
30DEC25 95.00 P 0.00 0.00 0.00 8.15 +0.20 39 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.92 +0.26 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.12 -0.12 52 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.60 -0.21 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.10 -0.25 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.68 -0.28 86 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.10 -0.44 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.60 -0.18 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.10 -0.53 0 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 20 0 58 0
29JAN26 77.50 P 0.14 0.14 0.14 0.06 0.00 19 40 138 0
29JAN26 80.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 231 0
29JAN26 82.50 P 0.00 0.00 0.00 0.57 +0.03 20 0 286 0
29JAN26 85.00 P 1.16 1.25 1.16 1.25 +0.04 19 2 286 +2
29JAN26 87.50 P 2.30 2.30 2.27 2.37 +0.06 19 85 218 +25
29JAN26 90.00 P 0.00 0.00 0.00 3.87 +0.13 19 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.85 +0.10 18 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 8.15 -0.02 19 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.92 +0.26 30 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 13.49 +0.25 36 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.65 -0.16 31 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.64 +0.25 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.68 -0.28 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.10 -0.44 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.60 -0.18 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.10 -0.59 0 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 0.00 21 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.66 0.00 21 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 1.19 0.00 21 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 2.01 -0.02 21 0 176 0
26FEB26 87.50 P 0.00 0.00 0.00 3.21 0.00 21 0 78 0
26FEB26 90.00 P 4.50 4.50 4.50 4.73 0.00 21 1 158 0
26FEB26 92.50 P 0.00 0.00 0.00 6.61 +0.09 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.38 -0.20 19 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.92 +0.07 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.49 +0.22 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.65 -0.16 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.64 +0.25 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.68 -0.28 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.23 -0.31 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.74 -0.06 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.10 -0.59 0 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 0.00 23 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 0.00 23 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.24 0.00 23 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 74 0
30MAR26 77.50 P 0.85 0.85 0.85 0.80 -0.01 23 20 249 -20
30MAR26 80.00 P 0.00 0.00 0.00 1.32 0.00 23 0 110 0
30MAR26 82.50 P 0.00 0.00 0.00 1.99 -0.02 23 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.94 0.00 23 0 358 0
30MAR26 87.50 P 0.00 0.00 0.00 4.12 -0.01 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 7.34 +0.20 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.24 -0.01 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.49 +0.28 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.54 +0.11 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.16 +0.35 29 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.64 +0.23 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.76 -0.20 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.23 -0.31 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.77 -0.03 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.31 -0.38 37 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 0.03 +0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 23 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 0.19 +0.01 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.03 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.90 +0.04 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.33 +0.02 23 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.93 +0.08 23 0 21 0
29JUN26 77.50 P 2.57 2.57 2.57 2.63 +0.10 23 2 11 -1
29JUN26 80.00 P 0.00 0.00 0.00 3.48 +0.10 23 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.55 +0.12 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.79 +0.14 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 7.19 +0.16 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 8.73 +0.14 22 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 10.41 -0.44 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.23 +0.03 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.16 -0.59 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.18 +0.19 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.26 -0.06 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.73 +0.54 20 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.64 +0.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.99 -0.51 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.47 -0.22 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.98 +0.10 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 0.38 -0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.88 +0.01 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.22 +0.01 25 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.68 +0.01 25 0 78 0
29SEP26 72.50 P 2.18 2.18 2.18 2.27 +0.01 24 1 24 +1
29SEP26 75.00 P 0.00 0.00 0.00 3.00 +0.02 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.85 +0.04 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.81 +0.04 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.93 +0.05 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.20 +0.07 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.56 +0.08 24 0 16 0
29SEP26 90.00 P 0.00 0.00 0.00 10.07 +0.09 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.70 +0.11 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.50 -0.35 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.24 -0.48 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.14 -0.61 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.34 -0.42 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.42 +0.11 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.47 +0.05 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.89 +0.39 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.77 -0.13 15 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.98 -0.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.36 +0.02 25 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 +0.04 25 0 75 0
30DEC26 70.00 P 2.36 2.36 2.36 2.40 +0.04 25 40 44 +40
30DEC26 72.50 P 0.00 0.00 0.00 3.08 +0.03 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.84 +0.05 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.77 +0.06 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.79 +0.07 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.92 +0.07 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.20 +0.10 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.59 +0.15 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.13 +0.20 25 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.71 +0.07 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.40 +0.17 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.35 -0.16 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.89 -0.58 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.29 -0.11 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.33 -0.12 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.56 +0.19 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.74 +0.35 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.80 +0.12 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.79 -0.21 23 0 0 0
TOTAL PUT 287 9,042 -29
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$ 15.16
30DEC25 9.75 C 0.00 0.00 0.00 5.42 -0.20 140 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.17 -0.20 132 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.67 -0.25 117 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.17 -0.20 103 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.67 -0.20 89 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.17 -0.20 76 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.67 -0.20 64 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.17 -0.20 51 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.67 -0.20 40 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.17 -0.20 28 0 165 0
30DEC25 14.50 C 0.63 0.63 0.63 0.69 -0.18 26 3 314 -3
30DEC25 15.00 C 0.35 0.35 0.23 0.27 -0.15 22 50 522 -19
30DEC25 15.50 C 0.05 0.06 0.04 0.06 -0.07 22 112 2,066 +92
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 1,133 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 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 0.00 191 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.44 -0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.19 -0.20 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.68 -0.24 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.17 -0.23 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.68 -0.22 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.68 -0.22 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.19 -0.18 0 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 1.70 -0.28 0 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.25 -0.18 20 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.89 -0.13 24 0 338 0
29JAN26 15.00 C 0.56 0.57 0.55 0.57 -0.11 24 6 323 +1
29JAN26 15.50 C 0.35 0.35 0.35 0.34 -0.08 24 12 218 +12
29JAN26 16.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 254 0
29JAN26 16.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 195 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 79 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 259 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.45 -0.21 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.70 -0.22 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.71 -0.19 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.32 -0.08 41 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.73 -0.17 16 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.32 -0.07 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.80 -0.18 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.39 -0.15 23 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.07 -0.11 25 0 72 0
26FEB26 15.00 C 0.00 0.00 0.00 0.76 -0.11 25 0 91 0
26FEB26 15.50 C 0.00 0.00 0.00 0.53 -0.08 25 0 90 0
26FEB26 16.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 37 0
26FEB26 16.50 C 0.00 0.00 0.00 0.22 -0.07 25 0 37 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 50 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 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 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.46 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.24 -0.19 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 -0.17 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.76 -0.17 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.32 -0.10 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 -0.19 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.36 -0.29 25 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.94 -0.17 25 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.62 -0.13 27 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.32 -0.09 28 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 1.03 -0.09 28 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.80 -0.07 28 0 334 0
30MAR26 16.00 C 0.00 0.00 0.00 0.61 -0.06 29 0 261 0
30MAR26 16.50 C 0.00 0.00 0.00 0.45 -0.07 28 0 190 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 -0.06 28 0 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 401 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.46 -0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.24 -0.22 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.73 -0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.96 -0.08 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.52 -0.05 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.05 -0.17 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.55 -0.17 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.18 -0.30 26 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.86 -0.17 27 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.56 -0.15 27 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 -0.09 29 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 1.13 -0.11 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.92 -0.10 29 0 13 0
29JUN26 16.50 C 0.79 0.79 0.79 0.74 -0.09 29 15 119 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.60 -0.07 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 -0.05 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 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 5.55 -0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.28 -0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.90 -0.17 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.25 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.15 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.52 -0.20 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 -0.12 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 -0.27 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 -0.24 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 -0.01 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.18 29 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.12 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 -0.11 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.16 -0.10 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 -0.08 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 -0.08 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 -0.06 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 -0.06 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.04 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.55 -0.29 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.28 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.90 -0.22 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.38 -0.29 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.98 -0.26 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.21 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 -0.20 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.88 -0.21 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 -0.16 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.21 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 -0.20 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.12 30 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.60 -0.11 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.10 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.23 -0.10 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.09 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.08 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
TOTAL CALL 198 17,477 +98
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 35 0 675 0
30DEC25 14.50 P 0.02 0.02 0.02 0.01 0.00 22 2 1,433 0
30DEC25 15.00 P 0.07 0.07 0.07 0.11 +0.05 23 50 858 0
30DEC25 15.50 P 0.00 0.00 0.00 0.39 +0.12 22 0 347 0
30DEC25 16.00 P 0.90 0.90 0.90 0.84 +0.16 0 3 235 -3
30DEC25 16.50 P 0.00 0.00 0.00 1.34 +0.20 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.87 +0.18 59 0 168 0
30DEC25 17.50 P 2.37 2.39 2.33 2.34 +0.14 0 300 1,439 -235
30DEC25 18.00 P 0.00 0.00 0.00 2.93 +0.21 102 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.37 +0.14 91 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.96 +0.21 133 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.37 +0.11 110 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.87 +0.11 119 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.87 +0.09 135 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.92 +0.15 177 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.87 +0.10 165 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.95 +0.19 221 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.92 +0.14 222 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.87 +0.12 204 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.87 +0.09 216 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.87 +0.11 227 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.87 +0.11 237 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 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 274 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 98 0
29JAN26 14.00 P 0.08 0.08 0.08 0.07 0.00 23 5 244 +5
29JAN26 14.50 P 0.19 0.20 0.18 0.17 +0.02 23 6 285 +1
29JAN26 15.00 P 0.37 0.38 0.35 0.35 +0.05 23 75 236 +15
29JAN26 15.50 P 0.00 0.00 0.00 0.62 +0.07 23 0 320 0
29JAN26 16.00 P 0.00 0.00 0.00 0.97 +0.10 23 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 1.39 +0.12 23 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.87 +0.15 27 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.37 +0.16 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.93 +0.21 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 +0.15 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.96 +0.21 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.37 +0.11 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.87 +0.09 53 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 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 206 0
26FEB26 13.50 P 0.11 0.11 0.11 0.09 +0.01 24 5 361 -5
26FEB26 14.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 115 0
26FEB26 14.50 P 0.34 0.34 0.34 0.31 +0.03 24 7 33 0
26FEB26 15.00 P 0.00 0.00 0.00 0.51 +0.05 24 0 111 0
26FEB26 15.50 P 0.00 0.00 0.00 0.78 +0.07 24 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.11 +0.09 25 0 15 0
26FEB26 16.50 P 1.55 1.55 1.55 1.53 +0.15 27 3 3 +3
26FEB26 17.00 P 0.00 0.00 0.00 1.96 +0.16 28 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.39 +0.14 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.93 +0.20 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.44 +0.21 39 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.96 +0.21 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.44 +0.18 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.87 +0.09 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 778 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 215 0
30MAR26 14.00 P 0.35 0.35 0.35 0.37 +0.04 28 1 305 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 +0.05 28 0 153 0
30MAR26 15.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 91 0
30MAR26 15.50 P 1.00 1.00 1.00 1.00 +0.05 28 2 77 -2
30MAR26 16.00 P 0.00 0.00 0.00 1.30 +0.06 27 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.70 +0.11 29 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 2.11 +0.14 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.54 +0.16 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.99 +0.17 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.47 +0.19 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.96 +0.19 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.44 +0.17 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.87 +0.09 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.97 +0.19 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.94 +0.17 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.87 +0.10 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.98 +0.22 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.92 +0.14 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.89 +0.13 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.90 +0.12 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.95 +0.13 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.90 +0.14 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 134 0
29JUN26 11.50 P 0.15 0.15 0.15 0.15 +0.02 28 3 8 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.62 +0.06 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.82 +0.07 28 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 +0.08 28 0 190 0
29JUN26 15.00 P 0.00 0.00 0.00 1.30 +0.10 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.60 +0.12 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 +0.12 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 +0.09 27 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.63 +0.08 26 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 -0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.44 +0.06 26 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.85 +0.07 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.29 +0.20 24 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 +0.05 18 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 +0.11 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.21 +0.21 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.07 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.09 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.06 +0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.09 +0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.04 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.04 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.05 29 0 59 0
29SEP26 13.50 P 0.80 0.80 0.80 0.86 +0.06 29 5 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 +0.08 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 +0.08 29 0 240 0
29SEP26 15.00 P 1.51 1.51 1.51 1.57 +0.10 28 2 206 +2
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.12 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 +0.13 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 +0.07 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.87 +0.10 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.21 +0.07 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 +0.04 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.00 +0.06 26 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 +0.11 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.88 +0.08 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.33 +0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.32 +0.19 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.02 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.03 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.04 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.05 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.05 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 +0.07 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.75 +0.09 28 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 +0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 +0.11 28 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 +0.10 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.10 +0.19 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.44 +0.17 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.82 +0.18 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.23 +0.19 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 +0.20 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.05 +0.19 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.45 +0.17 28 0 0 0
TOTAL PUT 469 17,531 -217
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 25.70 -0.01 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 23.20 -0.01 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 20.70 -0.01 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 18.20 -0.01 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 15.70 -0.01 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 13.20 -0.01 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 10.70 -0.01 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 8.20 -0.25 0 0 0 -108
24DEC25 97.50 C 0.00 0.00 0.00 5.70 -0.18 0 0 0 -85
24DEC25 100.00 C 3.49 4.02 3.48 3.20 -0.01 0 78 0 -114
24DEC25 102.50 C 1.20 1.49 0.43 0.70 -0.27 0 478 49 -1,102
24DEC25 105.00 C 0.08 0.21 0.02 0.00 -0.08 0 541 1,047 +23
24DEC25 107.50 C 0.02 0.02 0.01 0.00 -0.01 0 86 1,204 -14
24DEC25 110.00 C 0.02 0.02 0.01 0.00 -0.01 0 91 2,395 -10
24DEC25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
24DEC25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
24DEC25 117.50 C 0.04 0.04 0.04 0.00 -0.01 0 32 317 -32
24DEC25 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 38 109 0
24DEC25 122.50 C 0.01 0.03 0.01 0.00 -0.01 0 62 214 -31
24DEC25 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 91 0
30DEC25 50.00 C 0.00 0.00 0.00 53.23 +0.01 180 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 50.73 0.00 163 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 48.23 -0.01 145 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.73 -0.01 110 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.23 -0.01 0 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 40.73 -0.01 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 38.23 -0.01 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.74 -0.01 111 0 0 0
30DEC25 70.00 C 34.10 34.10 34.10 33.24 0.00 99 1 78 0
30DEC25 72.50 C 0.00 0.00 0.00 30.74 -0.01 87 0 0 0
30DEC25 75.00 C 29.00 29.00 29.00 29.09 +0.83 184 5 140 -5
30DEC25 77.50 C 0.00 0.00 0.00 26.51 +0.76 165 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.24 -0.01 0 0 329 0
30DEC25 82.50 C 0.00 0.00 0.00 20.74 -0.01 0 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 18.24 -0.01 0 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.75 0.00 46 0 962 0
30DEC25 90.00 C 12.99 12.99 12.99 13.25 0.00 37 1 1,220 0
30DEC25 92.50 C 10.50 10.56 10.50 10.75 -0.01 29 14 1,344 0
30DEC25 95.00 C 8.75 8.75 8.00 8.25 -0.20 20 120 4,036 0
30DEC25 97.50 C 6.50 6.50 6.50 5.77 -0.11 21 2 5,132 -2
30DEC25 100.00 C 3.95 4.20 3.15 3.33 -0.10 17 185 14,478 -102
30DEC25 102.50 C 1.93 2.26 1.28 1.52 -0.12 20 688 15,369 -288
30DEC25 105.00 C 0.64 0.87 0.42 0.48 -0.14 21 1,199 12,596 -520
30DEC25 107.50 C 0.30 0.41 0.20 0.11 -0.04 22 1,885 7,519 -322
30DEC25 110.00 C 0.15 0.25 0.13 0.02 -0.01 23 1,531 24,909 -35
30DEC25 112.50 C 0.20 0.20 0.10 0.01 0.00 27 645 9,522 +20
30DEC25 115.00 C 0.08 0.14 0.08 0.01 0.00 33 109 11,345 +43
30DEC25 117.50 C 0.13 0.13 0.08 0.01 0.00 39 158 6,423 +31
30DEC25 120.00 C 0.10 0.10 0.06 0.01 0.00 45 223 19,883 +93
30DEC25 122.50 C 0.06 0.09 0.05 0.01 0.00 50 491 11,680 -56
30DEC25 125.00 C 0.13 0.13 0.05 0.01 0.00 56 14 4,900 -10
30DEC25 127.50 C 0.04 0.04 0.04 0.01 0.00 61 2 4,408 0
30DEC25 130.00 C 0.03 0.04 0.03 0.01 0.00 66 5 18,153 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8,837 0
30DEC25 135.00 C 0.05 0.05 0.05 0.01 0.00 75 5 31,399 -5
30DEC25 137.50 C 0.02 0.02 0.02 0.01 0.00 80 14 44,651 -14
30DEC25 140.00 C 0.02 0.03 0.01 0.01 0.00 84 70 35,301 -18
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20,428 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 28,473 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 38,233 0
30DEC25 150.00 C 0.05 0.05 0.04 0.01 0.00 101 200 8,208 -200
30DEC25 152.50 C 0.01 0.01 0.01 0.01 0.00 105 46 2,399 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10,881 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8,510 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6,188 0
30DEC25 167.50 C 0.03 0.03 0.03 0.01 0.00 128 50 1,713 -50
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 131 0 6,250 0
30DEC25 172.50 C 0.01 0.01 0.01 0.01 0.00 135 1 1,966 0
30DEC25 175.00 C 0.01 0.01 0.01 0.01 0.00 138 2 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 160 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 166 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 169 0 8,658 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 174 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,587 0
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 185 40 3,554 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,589 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2,321 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 200 0 653 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 205 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 210 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 214 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 219 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 223 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 227 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 231 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 235 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 239 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 243 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 247 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 251 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 254 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2,056 0
02JAN26 80.00 C 0.00 0.00 0.00 23.26 -0.01 0 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 20.76 -0.01 0 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 18.27 0.00 42 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 15.77 -0.01 34 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 13.27 -0.01 0 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 10.77 -0.01 0 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 8.29 -0.16 23 0 2 0
02JAN26 97.50 C 0.00 0.00 0.00 5.86 -0.07 22 0 0 0
02JAN26 100.00 C 3.72 3.72 3.49 3.54 -0.24 20 5 3 +3
02JAN26 102.50 C 2.45 2.45 2.00 1.85 -0.22 22 78 139 0
02JAN26 105.00 C 1.33 1.33 0.76 0.80 -0.20 23 232 421 +217
02JAN26 107.50 C 0.61 0.63 0.38 0.27 -0.11 23 89 121 +40
02JAN26 110.00 C 0.30 0.30 0.22 0.07 -0.05 23 29 162 +27
02JAN26 112.50 C 0.25 0.25 0.21 0.02 -0.01 24 16 133 0
02JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
02JAN26 117.50 C 0.17 0.17 0.17 0.01 0.00 32 4 22 +4
02JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
02JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
02JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 53.36 0.00 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.86 -0.01 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.23 -0.14 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.73 -0.15 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.39 -0.09 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.90 -0.01 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.23 -0.20 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.74 -0.20 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.24 -0.21 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.79 -0.18 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.09 +0.61 71 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.51 +0.50 63 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.27 -0.25 0 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 20.97 -0.02 27 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 18.50 -0.03 27 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 16.07 -0.03 28 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 13.69 -0.06 28 0 1,015 0
29JAN26 92.50 C 0.00 0.00 0.00 11.41 -0.09 28 0 1,258 0
29JAN26 95.00 C 10.31 10.31 10.31 9.14 -0.22 26 1 1,437 0
29JAN26 97.50 C 8.14 8.14 8.14 7.17 -0.20 26 3 3,073 0
29JAN26 100.00 C 5.70 5.70 5.50 5.78 +0.14 29 16 3,994 -5
29JAN26 102.50 C 4.60 4.60 4.00 4.09 -0.22 27 685 4,396 +206
29JAN26 105.00 C 3.60 3.60 2.88 2.97 -0.24 28 136 7,135 +90
29JAN26 107.50 C 2.64 2.70 2.08 2.13 -0.18 28 712 4,213 +455
29JAN26 110.00 C 1.80 2.04 1.59 1.42 -0.16 28 360 11,465 +183
29JAN26 112.50 C 1.39 1.55 1.18 0.92 -0.13 28 214 1,119 -16
29JAN26 115.00 C 1.16 1.21 0.94 0.57 -0.11 28 51 4,436 +31
29JAN26 117.50 C 0.93 0.93 0.73 0.35 -0.07 28 66 1,413 +62
29JAN26 120.00 C 0.73 0.77 0.60 0.20 -0.06 28 57 1,923 +28
29JAN26 122.50 C 0.55 0.63 0.52 0.12 -0.03 28 92 1,332 -57
29JAN26 125.00 C 0.51 0.51 0.43 0.07 -0.02 28 37 3,502 -23
29JAN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 2,679 0
29JAN26 130.00 C 0.36 0.36 0.33 0.02 -0.01 28 20 1,589 +20
29JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,139 0
29JAN26 135.00 C 0.29 0.29 0.29 0.01 0.00 30 2 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 0.26 0.25 0.01 0.00 34 9 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 41 0 16,138 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
29JAN26 160.00 C 0.11 0.11 0.11 0.01 0.00 47 2 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JAN26 165.00 C 0.10 0.10 0.09 0.01 0.00 50 190 300 +140
29JAN26 167.50 C 0.09 0.09 0.09 0.01 0.00 52 60 155 +60
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 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 33.48 +0.03 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 31.06 +0.09 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.09 +0.44 49 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.51 +0.42 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.67 -0.10 25 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 21.26 -0.11 28 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.94 -0.05 29 0 3 0
26FEB26 87.50 C 0.00 0.00 0.00 16.65 -0.07 29 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 14.46 -0.09 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.39 -0.11 29 0 370 0
26FEB26 95.00 C 0.00 0.00 0.00 10.47 -0.13 29 0 1,266 0
26FEB26 97.50 C 0.00 0.00 0.00 8.72 -0.14 29 0 1,973 0
26FEB26 100.00 C 0.00 0.00 0.00 6.93 -0.26 28 0 3,120 0
26FEB26 102.50 C 5.94 5.94 5.94 5.60 -0.24 28 30 1,524 0
26FEB26 105.00 C 5.13 5.13 4.47 4.52 -0.21 29 3,038 4,227 +455
26FEB26 107.50 C 3.63 3.63 3.63 3.63 -0.22 30 30 6,382 0
26FEB26 110.00 C 3.20 3.20 3.00 2.85 -0.16 30 42 6,867 +1
26FEB26 112.50 C 2.37 2.37 2.37 2.16 -0.15 30 20 1,038 +20
26FEB26 115.00 C 2.27 2.27 1.92 1.62 -0.13 30 7 3,656 0
26FEB26 117.50 C 1.35 1.58 1.35 1.19 -0.11 30 31 2,331 -14
26FEB26 120.00 C 1.58 1.58 1.30 0.87 -0.09 30 3 6,786 +3
26FEB26 122.50 C 1.20 1.20 1.20 0.62 -0.08 30 34 486 0
26FEB26 125.00 C 1.05 1.05 1.00 0.44 -0.06 30 9 818 -4
26FEB26 127.50 C 1.00 1.00 1.00 0.31 -0.05 30 2 712 0
26FEB26 130.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 688 0
26FEB26 132.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 515 0
26FEB26 135.00 C 0.59 0.59 0.59 0.10 -0.02 30 3 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 512 0
26FEB26 140.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 466 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 340 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 560 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 485 0
26FEB26 150.00 C 0.33 0.33 0.33 0.01 0.00 30 8 366 +8
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 302 0
26FEB26 155.00 C 0.34 0.34 0.34 0.01 0.00 33 2 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
26FEB26 160.00 C 0.29 0.29 0.29 0.01 0.00 35 2 696 +2
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 42 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
30MAR26 50.00 C 0.00 0.00 0.00 53.46 +0.05 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.98 +0.04 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.51 +0.04 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.04 +0.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.56 +0.02 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 41.16 +0.05 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.69 +0.01 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.30 +0.06 35 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 33.88 +0.05 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.42 +0.04 34 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.09 +0.17 36 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 26.66 +0.01 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.33 +0.04 34 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 22.07 +0.04 34 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 19.93 +0.07 34 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 17.86 -0.13 34 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.38 -0.15 37 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 14.05 -0.18 34 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 12.34 -0.19 34 0 1,199 0
30MAR26 97.50 C 0.00 0.00 0.00 10.56 -0.40 33 0 9,971 0
30MAR26 100.00 C 9.02 9.02 9.02 9.21 -0.17 33 1 4,669 0
30MAR26 102.50 C 8.51 8.51 8.43 7.92 -0.20 34 36 8,599 +6
30MAR26 105.00 C 7.48 7.48 6.93 6.80 -0.25 34 302 17,121 -18
30MAR26 107.50 C 6.11 6.11 6.11 5.89 -0.27 34 9 2,001 +9
30MAR26 110.00 C 5.26 5.26 5.13 5.03 -0.22 35 69 16,406 -5
30MAR26 112.50 C 4.46 4.46 4.39 4.21 -0.22 35 152 2,771 +152
30MAR26 115.00 C 4.15 4.15 4.15 3.51 -0.20 34 2 3,474 0
30MAR26 117.50 C 3.68 3.68 3.68 2.90 -0.19 34 10 2,156 0
30MAR26 120.00 C 3.05 3.05 2.90 2.38 -0.18 34 20 11,680 +9
30MAR26 122.50 C 0.00 0.00 0.00 1.95 -0.16 34 0 2,213 0
30MAR26 125.00 C 2.46 2.46 2.46 1.59 -0.14 34 30 13,743 +30
30MAR26 127.50 C 2.06 2.06 2.06 1.28 -0.14 34 19 2,609 0
30MAR26 130.00 C 1.93 1.93 1.93 1.03 -0.12 34 12 9,361 0
30MAR26 132.50 C 0.00 0.00 0.00 0.83 -0.10 34 0 880 0
30MAR26 135.00 C 0.00 0.00 0.00 0.66 -0.09 34 0 13,820 0
30MAR26 137.50 C 1.31 1.31 1.31 0.53 -0.07 34 34 1,196 +34
30MAR26 140.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 10,674 0
30MAR26 142.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 452 0
30MAR26 145.00 C 1.10 1.10 1.10 0.26 -0.05 34 1 4,999 -1
30MAR26 147.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 1,435 0
30MAR26 150.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 10,093 0
30MAR26 152.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 1,914 0
30MAR26 160.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 407 0
30MAR26 175.00 C 0.55 0.55 0.45 0.01 0.00 34 29 17,018 +29
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 282 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 780 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 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 47 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 52 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 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 63 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 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 54.09 -0.07 45 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 51.68 -0.07 45 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.28 0.00 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 46.88 -0.08 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.49 +0.09 42 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 42.10 +0.08 41 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 39.74 +0.08 40 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.41 +0.03 39 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.10 +0.04 39 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 32.85 +0.01 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 0.00 37 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.42 -0.01 37 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 24.42 +0.08 36 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.49 +0.07 36 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 20.79 +0.22 37 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 19.09 -0.05 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 17.48 -0.06 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.97 -0.06 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.56 -0.05 37 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.24 -0.05 37 0 3,974 0
29JUN26 102.50 C 0.00 0.00 0.00 11.90 -0.13 36 0 2,665 0
29JUN26 105.00 C 11.05 11.05 10.90 10.82 -0.08 36 2,021 14,628 -227
29JUN26 107.50 C 0.00 0.00 0.00 9.90 -0.04 37 0 1,379 0
29JUN26 110.00 C 9.06 9.06 9.01 9.03 -0.03 37 60 7,449 0
29JUN26 112.50 C 8.62 8.68 8.15 8.19 -0.06 37 621 1,194 +508
29JUN26 115.00 C 0.00 0.00 0.00 7.36 -0.05 37 0 7,570 0
29JUN26 117.50 C 0.00 0.00 0.00 6.59 -0.06 37 0 934 0
29JUN26 120.00 C 0.00 0.00 0.00 5.90 -0.05 37 0 6,830 0
29JUN26 122.50 C 0.00 0.00 0.00 5.27 -0.05 37 0 1,382 0
29JUN26 125.00 C 0.00 0.00 0.00 4.70 -0.05 37 0 7,048 0
29JUN26 127.50 C 0.00 0.00 0.00 4.18 -0.05 37 0 1,280 0
29JUN26 130.00 C 4.70 4.70 4.50 3.72 -0.04 37 44 8,080 0
29JUN26 132.50 C 0.00 0.00 0.00 3.30 -0.04 37 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 2.93 -0.04 37 0 2,389 0
29JUN26 137.50 C 0.00 0.00 0.00 2.59 -0.04 37 0 453 0
29JUN26 140.00 C 3.38 3.38 3.18 2.29 -0.04 37 36 2,115 +35
29JUN26 142.50 C 0.00 0.00 0.00 2.02 -0.04 37 0 864 0
29JUN26 145.00 C 2.90 2.90 2.90 1.79 -0.03 37 34 2,556 +34
29JUN26 147.50 C 2.59 2.59 2.59 1.58 -0.03 37 34 637 +34
29JUN26 150.00 C 2.52 2.52 2.52 1.35 -0.07 37 3 2,946 0
29JUN26 152.50 C 0.00 0.00 0.00 1.19 -0.06 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.04 -0.03 37 0 270 0
29JUN26 157.50 C 0.00 0.00 0.00 0.92 -0.05 37 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 0.81 -0.04 37 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.62 -0.02 37 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.56 0.00 37 0 829 0
29JUN26 170.00 C 1.56 1.64 1.56 0.49 0.00 37 6 322 +2
29JUN26 172.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 366 0
29JUN26 182.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 155 0
29JUN26 187.50 C 0.00 0.00 0.00 0.19 0.00 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 -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 0.00 0.00 0.00 0.09 -0.01 36 0 2,159 0
29SEP26 50.00 C 0.00 0.00 0.00 54.78 +0.03 46 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 52.44 +0.06 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.16 +0.09 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.83 +0.09 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.53 +0.09 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.18 +0.04 41 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 41.02 +0.09 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.78 +0.13 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.64 +0.13 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.51 +0.09 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.48 +0.08 39 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 30.51 +0.05 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.70 +0.14 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 26.76 +0.03 38 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 24.99 +0.03 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.30 +0.11 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.70 -0.11 37 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.19 -0.07 37 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 18.40 -1.21 36 0 1,544 0
29SEP26 97.50 C 0.00 0.00 0.00 17.64 +0.23 38 0 536 0
29SEP26 100.00 C 0.00 0.00 0.00 16.39 -0.47 38 0 3,169 0
29SEP26 102.50 C 0.00 0.00 0.00 15.13 -0.13 38 0 2,672 0
29SEP26 105.00 C 0.00 0.00 0.00 14.06 -0.14 38 0 988 0
29SEP26 107.50 C 0.00 0.00 0.00 13.14 -0.01 38 0 365 0
29SEP26 110.00 C 12.45 12.45 12.45 12.23 -0.02 38 20 2,004 +20
29SEP26 112.50 C 0.00 0.00 0.00 11.35 0.00 39 0 598 0
29SEP26 115.00 C 0.00 0.00 0.00 10.62 0.00 39 0 1,714 0
29SEP26 117.50 C 0.00 0.00 0.00 9.80 -0.07 39 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 9.03 -0.08 39 0 925 0
29SEP26 122.50 C 0.00 0.00 0.00 8.32 -0.08 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.66 -0.08 39 0 1,242 0
29SEP26 127.50 C 0.00 0.00 0.00 7.05 -0.07 39 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 6.48 -0.07 39 0 2,877 0
29SEP26 132.50 C 0.00 0.00 0.00 5.96 -0.07 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.47 -0.07 38 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.03 -0.06 38 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 4.61 -0.06 38 0 34 0
29SEP26 142.50 C 0.00 0.00 0.00 4.23 -0.06 38 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 3.88 -0.06 38 0 202 0
29SEP26 147.50 C 0.00 0.00 0.00 3.56 -0.05 38 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.26 -0.05 38 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 2.98 -0.06 38 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.73 -0.05 38 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.50 -0.05 38 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 2.29 -0.04 38 0 58 0
30DEC26 72.50 C 0.00 0.00 0.00 36.27 +0.06 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.35 +0.05 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.49 +0.05 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.71 +0.04 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.94 +0.08 39 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.30 +0.09 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.75 +0.09 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.18 +0.10 38 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.79 +0.09 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.38 +0.03 38 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.10 +0.01 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.95 -0.01 38 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.87 -0.10 39 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 16.54 -0.64 38 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 15.77 -0.16 39 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 14.86 -0.11 39 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 14.04 -0.06 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.21 -0.10 39 0 21 0
30DEC26 117.50 C 13.00 13.00 12.50 12.50 +0.03 39 8 4 +4
30DEC26 120.00 C 12.00 12.00 11.90 11.74 -0.03 39 4 146 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.99 -0.07 39 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 10.29 -0.07 39 0 310 0
30DEC26 127.50 C 0.00 0.00 0.00 9.63 -0.06 39 0 100 0
30DEC26 130.00 C 0.00 0.00 0.00 9.01 -0.06 39 0 34 0
30DEC26 132.50 C 9.15 9.15 9.15 8.42 -0.07 39 35 26 -9
30DEC26 135.00 C 0.00 0.00 0.00 7.88 -0.06 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.36 -0.06 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.88 -0.06 39 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 6.43 -0.06 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.01 -0.05 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.61 -0.05 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.24 -0.05 39 0 13 0
30DEC26 152.50 C 0.00 0.00 0.00 4.89 -0.05 39 0 0 0
30DEC26 155.00 C 5.45 5.45 5.45 4.57 -0.05 39 3 8 +3
30DEC26 157.50 C 0.00 0.00 0.00 4.27 -0.04 39 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 3.98 -0.05 39 0 98 0
TOTAL CALL 19,224 1,073,486 -327
24DEC25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
24DEC25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
24DEC25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
24DEC25 97.50 P 0.02 0.02 0.01 0.00 -0.01 0 106 337 -6
24DEC25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 13 1,211 -10
24DEC25 102.50 P 0.12 0.12 0.01 0.00 -0.30 0 634 935 +136
24DEC25 105.00 P 1.93 2.05 1.03 1.80 -0.13 0 167 0 -238
24DEC25 107.50 P 4.00 4.00 3.88 4.30 -0.06 0 3 0 -7
24DEC25 110.00 P 6.42 6.42 6.42 6.80 -0.01 0 2 0 -2
24DEC25 112.50 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 11.80 -0.08 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 14.30 -0.08 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 16.80 -0.08 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 19.30 -0.08 0 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 21.80 -0.08 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 303 0
30DEC25 65.00 P 0.01 0.01 0.01 0.01 0.00 129 50 616 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 290 0
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 109 40 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,820 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,031 0
30DEC25 82.50 P 0.01 0.03 0.01 0.01 0.00 66 7 5,870 -2
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 58 20 9,876 -5
30DEC25 87.50 P 0.03 0.03 0.02 0.01 0.00 50 22 4,970 +18
30DEC25 90.00 P 0.04 0.04 0.04 0.01 0.00 42 34 25,558 -34
30DEC25 92.50 P 0.06 0.06 0.05 0.01 0.00 35 257 8,074 -57
30DEC25 95.00 P 0.09 0.09 0.06 0.01 0.00 27 168 14,358 +126
30DEC25 97.50 P 0.12 0.12 0.08 0.03 -0.01 23 134 16,039 -4
30DEC25 100.00 P 0.20 0.23 0.16 0.19 -0.06 22 759 21,928 +44
30DEC25 102.50 P 0.62 0.89 0.50 0.79 -0.16 21 2,393 12,350 -509
30DEC25 105.00 P 2.10 2.50 1.70 2.31 -0.10 23 602 5,989 +80
30DEC25 107.50 P 3.85 5.00 3.77 4.50 -0.04 27 16 2,626 -16
30DEC25 110.00 P 6.00 6.60 6.00 6.80 -0.01 0 118 28,698 +32
30DEC25 112.50 P 0.00 0.00 0.00 9.30 -0.08 0 0 6,914 0
30DEC25 115.00 P 11.88 11.88 11.00 11.80 -0.08 0 9 6,698 -9
30DEC25 117.50 P 13.70 13.70 13.70 14.30 -0.43 0 3 2,677 -549
30DEC25 120.00 P 17.30 17.30 17.30 17.30 0.00 88 1 23,576 -3,001
30DEC25 122.50 P 0.00 0.00 0.00 19.88 0.00 100 0 1,403 -2,912
30DEC25 125.00 P 0.00 0.00 0.00 22.12 +0.24 96 0 3,049 0
30DEC25 127.50 P 0.00 0.00 0.00 24.62 +0.31 103 0 1,123 -11
30DEC25 130.00 P 26.00 26.00 26.00 27.60 +0.12 134 10 1,327 -3,494
30DEC25 132.50 P 0.00 0.00 0.00 29.62 +0.32 118 0 460 0
30DEC25 135.00 P 0.00 0.00 0.00 32.12 +0.31 124 0 2,866 -60
30DEC25 137.50 P 0.00 0.00 0.00 34.62 +0.31 131 0 197 0
30DEC25 140.00 P 0.00 0.00 0.00 37.12 +0.32 137 0 7,391 0
30DEC25 142.50 P 0.00 0.00 0.00 39.62 +0.28 144 0 347 0
30DEC25 145.00 P 0.00 0.00 0.00 42.12 +0.31 150 0 161 0
30DEC25 147.50 P 0.00 0.00 0.00 44.61 +0.27 155 0 231 0
30DEC25 150.00 P 0.00 0.00 0.00 47.11 +0.31 161 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 49.61 +0.31 167 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 52.11 +0.27 172 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 54.61 +0.31 177 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 57.11 +0.31 183 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 59.55 +0.25 182 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 62.05 +0.25 187 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.61 +0.31 198 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.11 +0.31 203 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 69.61 +0.31 207 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 72.11 +0.31 212 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 74.62 +0.27 218 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 77.05 +0.25 215 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 79.61 +0.31 226 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 82.11 +0.31 230 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 84.61 +0.31 235 0 0 0
30DEC25 190.00 P 85.90 85.90 85.90 87.10 +0.30 238 3 15 0
30DEC25 192.50 P 0.00 0.00 0.00 89.61 +0.31 243 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 92.11 +0.31 248 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 94.61 +0.31 251 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 97.11 +0.31 255 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 102.05 +0.25 255 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 107.10 +0.30 269 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 112.05 +0.25 269 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 117.10 +0.30 283 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 122.10 +0.30 289 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 127.10 +0.30 296 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 132.09 +0.29 301 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 137.09 +0.29 308 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 142.04 +0.24 308 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 147.04 +0.24 314 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 152.04 +0.20 320 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 157.10 +0.30 333 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 162.10 +0.30 339 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 167.10 +0.27 344 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 172.10 +0.27 350 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 177.10 +0.30 355 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 182.10 +0.30 361 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 187.09 +0.29 364 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 192.09 +0.29 369 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 197.08 +0.28 372 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
02JAN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 56 0
02JAN26 97.50 P 0.15 0.17 0.15 0.09 -0.06 23 21 105 -19
02JAN26 100.00 P 0.34 0.42 0.34 0.39 -0.13 23 129 624 +26
02JAN26 102.50 P 0.98 1.25 0.87 1.16 -0.18 23 235 517 +221
02JAN26 105.00 P 2.10 2.65 2.05 2.60 -0.17 24 108 180 +84
02JAN26 107.50 P 0.00 0.00 0.00 4.63 -0.11 26 0 1 0
02JAN26 110.00 P 6.46 6.46 6.46 6.82 -0.04 22 3 3 +3
02JAN26 112.50 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
02JAN26 115.00 P 0.00 0.00 0.00 11.80 -0.08 0 0 0 0
02JAN26 117.50 P 0.00 0.00 0.00 14.30 -0.43 0 0 0 0
02JAN26 120.00 P 0.00 0.00 0.00 17.30 0.00 72 0 0 0
02JAN26 122.50 P 0.00 0.00 0.00 19.88 0.00 82 0 0 0
02JAN26 125.00 P 0.00 0.00 0.00 22.12 +0.24 79 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 791 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6,924 0
29JAN26 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1,386 0
29JAN26 85.00 P 0.19 0.19 0.18 0.04 -0.02 28 20 2,273 +10
29JAN26 87.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 2,710 0
29JAN26 90.00 P 0.38 0.38 0.34 0.22 -0.05 28 46 4,237 -14
29JAN26 92.50 P 0.50 0.57 0.50 0.42 -0.09 28 54 9,173 +34
29JAN26 95.00 P 0.85 0.90 0.77 0.80 -0.11 28 378 6,487 -42
29JAN26 97.50 P 1.24 1.40 1.24 1.31 -0.17 28 121 8,317 +42
29JAN26 100.00 P 1.85 2.21 1.85 2.18 -0.07 28 1,043 14,672 +528
29JAN26 102.50 P 2.88 3.33 2.88 3.22 -0.17 28 133 2,926 +71
29JAN26 105.00 P 4.63 4.63 4.63 4.62 -0.13 29 1 1,497 0
29JAN26 107.50 P 6.43 6.48 6.43 6.27 -0.16 29 2 758 +2
29JAN26 110.00 P 0.00 0.00 0.00 8.15 -0.15 30 0 312 0
29JAN26 112.50 P 0.00 0.00 0.00 10.23 -0.12 31 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 12.48 -0.09 33 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 14.44 -0.48 28 0 54 0
29JAN26 120.00 P 0.00 0.00 0.00 17.30 0.00 38 0 107 0
29JAN26 122.50 P 0.00 0.00 0.00 19.88 0.00 44 0 112 0
29JAN26 125.00 P 21.40 21.40 21.40 22.12 +0.24 42 1 196 +1
29JAN26 127.50 P 0.00 0.00 0.00 24.62 +0.31 46 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 27.60 +0.12 58 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 29.62 +0.32 52 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 32.12 +0.31 55 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 34.62 +0.31 58 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 37.12 +0.32 61 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 39.62 +0.28 63 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.12 +0.31 66 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 44.61 +0.27 68 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.11 +0.31 71 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 49.61 +0.31 73 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 52.11 +0.27 76 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 54.61 +0.31 78 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 57.11 +0.31 80 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 59.55 +0.25 81 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 62.05 +0.25 83 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 64.61 +0.31 87 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 67.11 +0.31 89 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 69.61 +0.31 91 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 72.11 +0.31 93 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 74.62 +0.27 96 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 77.05 +0.25 95 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 619 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 402 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 1,642 0
26FEB26 82.50 P 0.37 0.37 0.34 0.15 -0.03 29 11 1,098 0
26FEB26 85.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 2,557 0
26FEB26 87.50 P 0.64 0.64 0.61 0.49 -0.06 30 47 6,278 -22
26FEB26 90.00 P 0.83 0.87 0.82 0.79 -0.08 30 146 8,880 +4
26FEB26 92.50 P 1.18 1.26 1.16 1.23 -0.07 30 265 2,805 +136
26FEB26 95.00 P 1.66 1.79 1.64 1.74 -0.13 29 137 6,252 +1
26FEB26 97.50 P 2.35 2.49 2.35 2.44 -0.11 29 562 4,876 +18
26FEB26 100.00 P 3.50 3.50 3.15 3.36 -0.11 29 110 8,084 +99
26FEB26 102.50 P 4.32 4.61 4.25 4.50 -0.11 29 1,668 3,685 +1,297
26FEB26 105.00 P 0.00 0.00 0.00 5.94 -0.11 30 0 892 0
26FEB26 107.50 P 0.00 0.00 0.00 7.43 -0.22 30 0 152 0
26FEB26 110.00 P 0.00 0.00 0.00 9.33 -0.04 31 0 400 0
26FEB26 112.50 P 0.00 0.00 0.00 10.91 -0.13 29 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 12.90 -0.10 29 0 9 0
26FEB26 117.50 P 0.00 0.00 0.00 15.01 -0.08 29 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 17.30 0.00 30 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 19.88 -0.29 34 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 22.47 -0.13 38 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 24.82 -0.14 39 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 27.60 +0.12 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 29.62 -0.05 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.12 +0.30 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.62 0.00 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.12 0.00 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.62 +0.04 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.12 0.00 52 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 44.61 0.00 54 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.11 -0.01 56 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 49.61 0.00 58 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.11 0.00 60 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.61 0.00 61 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.11 -0.01 63 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 59.58 -0.03 64 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.07 -0.04 66 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 64.61 0.00 68 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.11 0.00 70 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 69.61 +0.09 72 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.11 0.00 73 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 74.62 +0.10 75 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.05 -0.06 75 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 38 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 228 0
30MAR26 65.00 P 0.20 0.20 0.20 0.02 -0.01 35 8 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 495 0
30MAR26 70.00 P 0.30 0.30 0.30 0.07 -0.01 34 3 2,591 -3
30MAR26 72.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 367 0
30MAR26 75.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 10,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.31 -0.06 34 0 6,757 0
30MAR26 80.00 P 0.69 0.71 0.69 0.49 -0.06 34 20 7,787 -16
30MAR26 82.50 P 0.00 0.00 0.00 0.74 -0.08 34 0 5,823 0
30MAR26 85.00 P 1.15 1.21 1.15 1.07 -0.10 34 12 37,706 0
30MAR26 87.50 P 1.54 1.54 1.54 1.49 -0.14 34 30 12,747 0
30MAR26 90.00 P 2.03 2.10 1.95 2.02 -0.08 34 282 35,529 -127
30MAR26 92.50 P 2.60 2.60 2.60 2.68 -0.05 34 2 4,061 0
30MAR26 95.00 P 3.25 3.40 3.25 3.45 -0.01 34 34 19,045 +32
30MAR26 97.50 P 4.18 4.18 4.08 4.38 +0.02 34 20 8,866 -2
30MAR26 100.00 P 5.50 5.50 5.05 5.28 -0.19 34 186 24,230 +100
30MAR26 102.50 P 6.46 6.64 6.42 6.55 -0.11 34 239 7,939 +193
30MAR26 105.00 P 7.88 7.99 7.73 7.99 -0.09 35 53 25,949 -50
30MAR26 107.50 P 0.00 0.00 0.00 9.58 -0.07 35 0 1,633 0
30MAR26 110.00 P 0.00 0.00 0.00 11.22 -0.22 35 0 20,454 0
30MAR26 112.50 P 0.00 0.00 0.00 13.00 -0.20 36 0 2,645 0
30MAR26 115.00 P 0.00 0.00 0.00 14.85 -0.19 36 0 5,908 0
30MAR26 117.50 P 0.00 0.00 0.00 16.36 -0.18 34 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 18.38 -0.71 34 0 7,621 0
30MAR26 122.50 P 0.00 0.00 0.00 21.09 -0.15 38 0 3,407 0
30MAR26 125.00 P 23.00 23.00 23.00 23.34 -0.12 39 1 1,160 -1
30MAR26 127.50 P 0.00 0.00 0.00 25.63 -0.12 40 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 27.93 -0.17 41 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 29.62 -0.87 35 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 32.53 -0.20 42 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 34.89 -0.13 42 0 816 0
30MAR26 140.00 P 37.50 37.50 37.50 37.12 -0.31 41 1 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 39.64 -0.09 43 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 42.12 -0.01 44 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 44.61 -0.04 46 0 34 0
30MAR26 150.00 P 46.60 46.60 46.60 47.11 -0.02 48 1 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 49.61 -0.03 49 0 118 0
30MAR26 155.00 P 53.00 53.00 53.00 52.11 0.00 51 1 35 -1
30MAR26 157.50 P 0.00 0.00 0.00 54.61 0.00 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.11 -0.01 54 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.59 -0.02 55 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.09 -0.02 57 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 64.61 0.00 59 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.11 0.00 60 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 69.61 +0.09 61 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 72.11 0.00 63 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 74.62 +0.01 64 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.09 -0.02 65 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.61 0.00 66 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.11 0.00 68 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 84.61 +0.09 69 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.10 +0.23 70 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.61 +0.10 71 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.11 +0.09 73 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.61 0.00 74 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 97.11 +0.24 75 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 102.09 +0.22 77 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.10 -0.01 79 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.07 -0.03 81 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.10 +0.23 83 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 122.10 +0.23 86 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.10 -0.01 88 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.09 +0.02 89 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.09 -0.02 91 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.07 -0.04 93 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.06 +0.05 94 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.07 +0.06 96 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.10 +0.09 99 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.10 +0.09 100 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.10 +0.09 102 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.10 +0.10 103 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.10 +0.10 105 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.10 +0.01 107 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.09 -0.01 108 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.09 0.00 109 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.08 -0.02 111 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.03 -0.03 112 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.06 0.00 116 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 0.00 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.01 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 0.21 -0.01 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 -0.01 37 0 619 0
29JUN26 70.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.89 -0.02 37 0 430 0
29JUN26 75.00 P 0.00 0.00 0.00 1.14 -0.05 37 0 9,349 0
29JUN26 77.50 P 0.00 0.00 0.00 1.56 -0.02 37 0 816 0
29JUN26 80.00 P 2.02 2.04 2.02 2.00 -0.03 37 10 9,615 0
29JUN26 82.50 P 0.00 0.00 0.00 2.51 0.00 37 0 1,927 0
29JUN26 85.00 P 0.00 0.00 0.00 3.07 +0.02 37 0 2,508 0
29JUN26 87.50 P 3.56 3.67 3.56 3.77 +0.10 37 3 1,428 +3
29JUN26 90.00 P 4.20 4.20 4.20 4.43 +0.02 36 2 5,853 -2
29JUN26 92.50 P 5.25 5.25 5.25 5.30 +0.05 36 10 2,590 0
29JUN26 95.00 P 6.00 6.00 6.00 6.25 +0.02 36 10 11,719 0
29JUN26 97.50 P 0.00 0.00 0.00 7.30 0.00 36 0 6,737 0
29JUN26 100.00 P 8.12 8.53 8.12 8.52 +0.04 36 35 11,858 -33
29JUN26 102.50 P 0.00 0.00 0.00 9.75 +0.01 37 0 5,137 0
29JUN26 105.00 P 0.00 0.00 0.00 11.19 +0.01 37 0 18,378 0
29JUN26 107.50 P 0.00 0.00 0.00 12.73 +0.04 37 0 3,297 0
29JUN26 110.00 P 13.90 13.90 13.90 14.40 +0.09 38 2 10,879 0
29JUN26 112.50 P 15.43 15.43 15.43 16.09 +0.04 38 6 1,039 +6
29JUN26 115.00 P 0.00 0.00 0.00 17.89 +0.07 38 0 11,366 0
29JUN26 117.50 P 0.00 0.00 0.00 19.74 +0.03 39 0 716 0
29JUN26 120.00 P 21.65 21.65 21.65 21.60 -0.05 39 1 5,869 +1
29JUN26 122.50 P 0.00 0.00 0.00 23.57 +0.03 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 25.59 +0.02 40 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 27.64 -0.01 40 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 29.80 -0.04 41 0 438 0
29JUN26 132.50 P 0.00 0.00 0.00 31.99 +0.08 41 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 34.19 +1.31 41 0 1,608 0
29JUN26 137.50 P 0.00 0.00 0.00 36.39 -0.11 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 38.61 -0.13 42 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 40.87 -0.16 42 0 17 0
29JUN26 145.00 P 0.00 0.00 0.00 43.15 -0.18 42 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 45.44 -0.17 43 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 47.76 -0.18 43 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 50.07 -0.10 43 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 52.42 -0.17 43 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 54.81 -0.09 43 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 57.21 -0.08 44 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 59.64 -0.10 44 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 62.09 -0.09 44 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 64.61 -0.10 46 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 67.11 -0.11 47 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 69.61 -0.10 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.11 -0.08 49 0 0 -2
29JUN26 177.50 P 0.00 0.00 0.00 74.62 +0.01 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.09 -0.03 51 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 79.61 0.00 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.11 0.00 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.61 +0.09 54 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.10 +0.08 55 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.61 +0.10 56 0 0 0
29JUN26 195.00 P 90.70 90.70 90.70 92.11 0.00 57 3 3 +3
29JUN26 197.50 P 0.00 0.00 0.00 94.61 0.00 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.11 +0.01 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.01 38 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 0.25 -0.01 38 0 91 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 6 0
29SEP26 60.00 P 0.94 0.94 0.94 0.50 -0.01 38 6 142 0
29SEP26 62.50 P 1.06 1.10 1.06 0.70 -0.02 38 56 150 +56
29SEP26 65.00 P 0.00 0.00 0.00 0.92 -0.03 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.21 -0.03 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.55 -0.03 38 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 1.95 -0.03 38 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 2.43 -0.03 38 0 943 0
29SEP26 77.50 P 0.00 0.00 0.00 2.96 -0.04 38 0 1,139 0
29SEP26 80.00 P 3.60 3.60 3.60 3.58 +0.05 38 5 2,998 +5
29SEP26 82.50 P 4.11 4.11 4.11 4.24 -0.01 38 34 2,439 0
29SEP26 85.00 P 0.00 0.00 0.00 4.91 0.00 38 0 3,948 0
29SEP26 87.50 P 0.00 0.00 0.00 5.68 +0.03 38 0 1,083 0
29SEP26 90.00 P 0.00 0.00 0.00 6.54 0.00 38 0 2,222 0
29SEP26 92.50 P 0.00 0.00 0.00 7.48 -0.05 38 0 1,891 0
29SEP26 95.00 P 0.00 0.00 0.00 8.55 +0.05 38 0 5,640 0
29SEP26 97.50 P 0.00 0.00 0.00 9.73 +0.04 38 0 2,050 0
29SEP26 100.00 P 0.00 0.00 0.00 10.90 0.00 38 0 2,462 0
29SEP26 102.50 P 12.17 12.17 12.17 12.17 -0.05 38 1 4,006 0
29SEP26 105.00 P 0.00 0.00 0.00 13.67 +0.03 38 0 1,304 0
29SEP26 107.50 P 0.00 0.00 0.00 15.17 +0.02 38 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 16.79 +0.08 39 0 1,569 0
29SEP26 112.50 P 0.00 0.00 0.00 18.45 +0.09 39 0 217 0
29SEP26 115.00 P 0.00 0.00 0.00 20.18 +0.02 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 21.99 +0.04 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 23.83 +0.04 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 25.72 +0.04 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.65 -0.11 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 29.65 -0.08 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 31.64 -0.09 41 0 398 0
29SEP26 132.50 P 0.00 0.00 0.00 33.71 -0.12 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 35.80 -0.10 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.91 -0.15 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.05 +0.03 42 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 42.21 -0.16 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.40 -0.08 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.61 -0.08 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.85 -0.17 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 51.09 -0.14 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.36 -0.13 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.65 -0.13 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.90 -0.18 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.03 -0.03 39 0 41 0
30DEC26 75.00 P 0.00 0.00 0.00 3.58 -0.04 39 0 98 0
30DEC26 77.50 P 0.00 0.00 0.00 4.24 -0.04 39 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 4.96 -0.05 39 0 2,368 0
30DEC26 82.50 P 5.56 5.56 5.56 5.66 -0.05 39 34 279 +34
30DEC26 85.00 P 6.39 6.39 6.39 6.45 0.00 39 4 419 0
30DEC26 87.50 P 7.32 7.35 7.32 7.33 -0.05 39 31 278 +30
30DEC26 90.00 P 8.20 8.20 8.20 8.27 -0.02 38 20 250 +20
30DEC26 92.50 P 0.00 0.00 0.00 9.29 +0.06 38 0 116 0
30DEC26 95.00 P 10.33 10.33 10.25 10.41 +0.04 38 31 381 +31
30DEC26 97.50 P 11.40 11.40 11.40 11.53 -0.15 38 3 334 -3
30DEC26 100.00 P 0.00 0.00 0.00 12.81 +0.01 38 0 3,408 0
30DEC26 102.50 P 14.18 14.18 14.18 14.15 +0.06 38 4 163 +4
30DEC26 105.00 P 0.00 0.00 0.00 15.46 -0.12 38 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 17.04 +0.07 38 0 43 0
30DEC26 110.00 P 0.00 0.00 0.00 18.62 -0.03 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 20.23 +0.03 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 21.91 +0.13 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 23.71 -0.13 39 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 25.58 0.00 40 0 18 0
30DEC26 122.50 P 0.00 0.00 0.00 27.42 -0.15 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.31 +0.03 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 31.24 -0.14 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.13 -0.22 41 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 35.19 -0.15 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.19 -0.18 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.27 -0.15 41 0 9 0
30DEC26 140.00 P 41.00 41.00 41.00 41.36 -0.15 41 1 5 +1
30DEC26 142.50 P 0.00 0.00 0.00 43.46 -0.16 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 45.59 -0.10 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.75 -0.15 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.89 -0.12 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.12 -0.16 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.33 -0.10 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.54 -0.10 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.77 -0.12 42 0 43 0
TOTAL PUT 12,017 817,990 -7,731
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 15.58
30DEC25 6.75 C 0.00 0.00 0.00 8.88 -0.39 340 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.63 -0.38 326 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.36 -0.41 286 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.08 -0.44 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.85 -0.40 245 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.58 -0.43 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.33 -0.44 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.08 -0.44 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.84 -0.43 180 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.59 -0.42 171 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.37 -0.40 213 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.12 -0.38 203 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.87 -0.39 194 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.59 -0.41 139 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.09 -0.42 124 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.62 -0.38 149 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.13 -0.39 139 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.59 -0.43 84 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.12 -0.37 101 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.59 -0.41 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.09 -0.41 48 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.59 -0.41 36 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.09 -0.41 25 0 30 0
30DEC25 15.00 C 0.62 0.62 0.62 0.64 -0.37 30 21 137 +8
30DEC25 15.50 C 0.30 0.30 0.28 0.28 -0.26 29 16 198 +7
30DEC25 16.00 C 0.14 0.14 0.11 0.07 -0.15 26 30 1,250 +15
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.87 -0.40 65 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.61 -0.41 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.62 -0.41 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.13 -0.40 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.62 -0.41 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.20 -0.33 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.63 -0.41 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.15 -0.40 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.69 -0.38 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.28 -0.35 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.92 -0.30 28 0 92 0
29JAN26 15.50 C 0.00 0.00 0.00 0.64 -0.21 29 0 106 0
29JAN26 16.00 C 0.40 0.44 0.40 0.41 -0.19 29 33 1,537 +29
29JAN26 16.50 C 0.27 0.27 0.27 0.25 -0.13 29 67 70 +61
29JAN26 17.00 C 0.00 0.00 0.00 0.14 -0.10 28 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 -0.06 29 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.14 -0.43 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.64 -0.41 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.15 -0.43 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.72 -0.34 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.22 -0.39 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.70 -0.39 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.24 -0.38 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.82 -0.36 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.44 -0.33 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.12 -0.28 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.83 -0.22 28 0 27 0
26FEB26 16.00 C 0.00 0.00 0.00 0.61 -0.18 29 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.43 -0.16 29 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.29 -0.13 28 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.19 -0.11 28 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.89 -0.41 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.64 -0.41 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.39 -0.41 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.14 -0.41 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.89 -0.42 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.65 -0.41 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.40 -0.41 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.15 -0.41 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.90 -0.41 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.65 -0.42 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.41 -0.41 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.16 -0.41 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.91 -0.41 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.66 -0.41 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.17 -0.41 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.72 -0.37 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.24 -0.34 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.77 -0.31 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.35 -0.29 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.89 -0.27 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.39 -0.34 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 -0.35 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.65 -0.32 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.34 -0.29 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.09 -0.24 31 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.86 -0.19 31 0 62 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 -0.18 31 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.51 -0.16 30 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.38 -0.15 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.28 -0.12 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.09 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.69 -0.41 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.44 -0.41 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.19 -0.41 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.95 -0.41 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.70 -0.41 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.46 -0.41 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.21 -0.41 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.06 -0.32 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.82 -0.30 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.31 -0.33 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.90 -0.27 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.42 -0.29 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 -0.28 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.54 -0.29 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.12 -0.30 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 -0.29 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.30 -0.33 31 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.99 -0.30 31 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 1.70 -0.28 31 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.21 32 0 65 0
29JUN26 16.00 C 0.00 0.00 0.00 1.25 -0.25 32 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 -0.22 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.88 -0.19 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.17 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.15 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.13 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.40 -0.11 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 -0.09 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.06 -0.33 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.82 -0.38 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.31 -0.42 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.90 -0.32 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 -0.36 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 -0.36 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 -0.24 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 -0.26 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 -0.21 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.25 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 -0.28 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 -0.26 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -0.27 32 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 -0.22 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 -0.21 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.19 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 -0.15 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 -0.12 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.12 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.12 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.63 -0.11 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.54 -0.11 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.08 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.91 -0.38 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.36 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.35 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.35 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 -0.32 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.11 -0.30 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 -0.25 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.28 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 -0.17 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.30 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 -0.23 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 -0.18 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 -0.17 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 -0.15 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.13 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 -0.14 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 -0.15 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.14 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.13 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.11 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.07 32 0 0 0
TOTAL CALL 167 6,571 +120
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 203 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 124 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 95 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 725 0
30DEC25 15.50 P 0.11 0.11 0.11 0.18 +0.12 27 8 137 +8
30DEC25 16.00 P 0.00 0.00 0.00 0.47 +0.24 24 0 88 0
30DEC25 16.50 P 0.00 0.00 0.00 0.93 +0.35 28 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 1.42 +0.41 0 0 88 -1
30DEC25 17.50 P 0.00 0.00 0.00 1.92 +0.41 0 0 5 0
30DEC25 18.00 P 0.00 0.00 0.00 2.42 +0.41 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.92 +0.41 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.42 +0.41 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.92 +0.41 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.42 +0.39 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.42 +0.41 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.42 +0.41 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.42 +0.41 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.42 +0.41 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.16 +0.06 29 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.28 +0.09 27 0 425 0
29JAN26 15.50 P 0.42 0.42 0.42 0.48 +0.13 27 5 255 +5
29JAN26 16.00 P 0.00 0.00 0.00 0.76 +0.19 27 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 1.11 +0.24 28 0 245 0
29JAN26 17.00 P 0.00 0.00 0.00 1.52 +0.29 28 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.96 +0.36 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.43 +0.38 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.92 +0.40 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.42 +0.41 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.92 +0.41 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.42 +0.39 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.42 +0.41 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.42 +0.41 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.42 +0.41 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 +0.03 28 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.29 +0.09 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.45 +0.11 28 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.66 +0.14 28 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 0.93 +0.18 28 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 1.25 +0.21 28 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.63 +0.24 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 2.04 +0.32 28 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.48 +0.35 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.94 +0.37 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.42 +0.39 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.92 +0.41 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.42 +0.39 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.42 +0.41 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.42 +0.41 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.42 +0.41 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.32 +0.07 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.47 +0.10 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.65 +0.12 30 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 +0.12 29 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 1.15 +0.19 30 0 2 0
30MAR26 16.50 P 1.43 1.43 1.43 1.45 +0.22 30 2 2 +2
30MAR26 17.00 P 0.00 0.00 0.00 1.80 +0.25 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.18 +0.28 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.59 +0.31 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.99 +0.23 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.43 +0.24 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.94 +0.30 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.43 +0.33 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.42 +0.37 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.42 +0.41 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.42 +0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.42 +0.41 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.05 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 +0.07 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 +0.07 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 +0.12 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 +0.15 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.35 +0.17 30 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.62 +0.18 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.93 +0.21 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.32 +0.30 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.60 +0.19 29 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.97 +0.20 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.35 +0.19 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 +0.24 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.23 +0.25 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 +0.19 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.52 +0.40 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.48 +0.42 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.06 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 +0.09 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 +0.10 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 +0.12 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.23 +0.12 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 +0.13 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 +0.15 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.16 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.32 +0.20 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 +0.21 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 +0.16 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.15 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.71 +0.17 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 +0.15 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.47 +0.13 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.16 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 +0.19 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 +0.24 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.64 +0.27 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.07 32 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.08 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 +0.09 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.10 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 +0.09 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.09 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 +0.16 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.16 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 +0.18 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 +0.21 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.87 +0.21 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.21 +0.22 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.50 +0.17 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.17 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.33 +0.25 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 +0.16 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 +0.17 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 +0.29 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.77 +0.22 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.68 +0.31 32 0 0 0
TOTAL PUT 15 5,982 +14
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$ 39.22
24DEC25 30.00 C 0.00 0.00 0.00 9.22 - 0 0 0 -
24DEC25 31.00 C 0.00 0.00 0.00 8.22 +0.02 0 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 7.22 +0.02 0 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 6.22 +0.02 0 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
24DEC25 38.00 C 1.36 1.41 1.34 1.22 -0.02 0 8 0 -18
24DEC25 39.00 C 0.42 0.42 0.18 0.22 -0.13 0 236 25 -123
24DEC25 40.00 C 0.03 0.03 0.01 0.00 -0.08 0 147 676 -27
24DEC25 41.00 C 0.01 0.01 0.01 0.00 -0.03 0 30 1,652 -28
24DEC25 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
24DEC25 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 428 0
24DEC25 44.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 520 -4
24DEC25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
24DEC25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
24DEC25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
24DEC25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
24DEC25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.73 -0.08 0 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 19.23 -0.09 0 0 1,507 0
30DEC25 21.00 C 0.00 0.00 0.00 18.23 -0.10 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 17.23 -0.09 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 16.23 -0.10 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 15.23 -0.10 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 14.23 -0.10 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.23 -0.12 0 0 507 0
30DEC25 27.00 C 0.00 0.00 0.00 12.23 -0.10 0 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 11.23 -0.10 0 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 10.24 -0.09 89 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 9.22 -0.11 0 0 401 0
30DEC25 31.00 C 8.35 8.35 8.35 8.24 -0.07 69 1 12,122 -1
30DEC25 32.00 C 0.00 0.00 0.00 7.24 +0.02 59 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 6.24 +0.02 50 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 5.24 +0.01 41 0 901 0
30DEC25 35.00 C 0.00 0.00 0.00 4.25 +0.01 41 0 1,828 0
30DEC25 36.00 C 0.00 0.00 0.00 3.26 -0.01 36 0 2,104 0
30DEC25 37.00 C 2.40 2.40 2.40 2.30 -0.02 33 2 2,210 -2
30DEC25 38.00 C 1.47 1.47 1.32 1.37 -0.07 27 537 4,276 -85
30DEC25 39.00 C 0.71 0.76 0.52 0.60 -0.08 23 242 2,260 +23
30DEC25 40.00 C 0.27 0.32 0.17 0.24 -0.08 26 4,975 12,003 -422
30DEC25 41.00 C 0.13 0.13 0.06 0.08 -0.06 28 3,473 7,968 +15
30DEC25 42.00 C 0.06 0.06 0.03 0.03 -0.03 31 421 9,988 +66
30DEC25 43.00 C 0.03 0.03 0.02 0.02 -0.01 37 92 10,311 +41
30DEC25 44.00 C 0.01 0.02 0.01 0.01 -0.01 40 34 9,661 0
30DEC25 45.00 C 0.02 0.02 0.01 0.01 0.00 46 60 13,214 -29
30DEC25 46.00 C 0.02 0.02 0.01 0.01 0.00 53 66 13,192 -40
30DEC25 47.00 C 0.02 0.02 0.01 0.01 0.00 59 30 26,148 -6
30DEC25 48.00 C 0.01 0.01 0.01 0.01 0.00 65 6 16,818 -6
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4,938 0
30DEC25 50.00 C 0.01 0.01 0.01 0.01 0.00 76 13 34,293 -11
30DEC25 52.50 C 0.01 0.01 0.01 0.01 0.00 90 15 9,534 -15
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 21,993 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 16,590 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 9,096 0
30DEC25 65.00 C 0.01 0.01 0.01 0.01 0.00 145 100 14,762 -100
30DEC25 67.50 C 0.01 0.01 0.01 0.01 0.00 155 160 5,901 -160
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 164 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 173 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 181 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 189 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 197 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 211 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 218 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 225 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 231 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 237 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 243 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 249 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 255 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 266 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 271 0 1,800 0
02JAN26 30.00 C 0.00 0.00 0.00 9.24 - 0 0 0 -
02JAN26 31.00 C 0.00 0.00 0.00 8.24 -0.11 0 0 0 0
02JAN26 32.00 C 0.00 0.00 0.00 7.25 -0.02 51 0 0 0
02JAN26 33.00 C 0.00 0.00 0.00 6.25 +0.02 43 0 0 0
02JAN26 34.00 C 0.00 0.00 0.00 5.25 +0.01 35 0 0 0
02JAN26 35.00 C 0.00 0.00 0.00 4.26 +0.01 34 0 0 0
02JAN26 36.00 C 0.00 0.00 0.00 3.28 0.00 31 0 0 0
02JAN26 37.00 C 2.35 2.35 2.35 2.34 -0.01 30 1 4 +1
02JAN26 38.00 C 1.46 1.46 1.46 1.44 -0.03 25 4 32 0
02JAN26 39.00 C 0.78 0.78 0.72 0.76 -0.05 25 18 89 +6
02JAN26 40.00 C 0.45 0.45 0.31 0.39 -0.03 28 494 771 +400
02JAN26 41.00 C 0.20 0.20 0.15 0.19 -0.03 30 181 411 +64
02JAN26 42.00 C 0.10 0.12 0.08 0.09 -0.03 32 128 326 +128
02JAN26 43.00 C 0.06 0.06 0.05 0.05 -0.01 35 13 68 +13
02JAN26 44.00 C 0.05 0.05 0.04 0.03 -0.01 38 7 52 +5
02JAN26 45.00 C 0.02 0.03 0.02 0.02 0.00 42 28 54 +10
02JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
02JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.32 -0.08 39 0 941 0
29JAN26 30.00 C 0.00 0.00 0.00 9.33 -0.15 38 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 8.36 -0.15 39 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 7.36 -0.09 34 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 6.39 +0.03 32 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 5.46 +0.03 32 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 4.57 +0.03 32 0 48 0
29JAN26 36.00 C 3.85 3.91 3.85 3.61 -0.12 28 44 214 +44
29JAN26 37.00 C 3.05 3.05 3.05 2.88 -0.06 29 2 575 0
29JAN26 38.00 C 2.24 2.38 2.24 2.22 -0.02 30 65 910 -59
29JAN26 39.00 C 1.83 1.83 1.61 1.67 -0.08 30 77 614 +45
29JAN26 40.00 C 1.30 1.30 1.18 1.22 -0.07 30 121 6,743 -5
29JAN26 41.00 C 0.96 0.99 0.85 0.89 -0.07 31 284 3,021 +140
29JAN26 42.00 C 0.72 0.72 0.64 0.64 -0.06 32 57 3,793 -9
29JAN26 43.00 C 0.55 0.55 0.48 0.48 -0.03 33 137 4,801 +117
29JAN26 44.00 C 0.41 0.41 0.35 0.34 -0.02 34 66 6,568 -13
29JAN26 45.00 C 0.33 0.33 0.28 0.24 -0.02 34 687 6,873 +212
29JAN26 46.00 C 0.27 0.27 0.22 0.17 -0.01 35 476 8,342 -440
29JAN26 47.00 C 0.20 0.20 0.19 0.12 0.00 36 19 4,492 -17
29JAN26 48.00 C 0.17 0.17 0.14 0.08 -0.01 36 85 2,208 +13
29JAN26 49.00 C 0.00 0.00 0.00 0.06 0.00 37 5 1,919 -5
29JAN26 50.00 C 0.13 0.13 0.10 0.04 0.00 37 44 7,562 +21
29JAN26 52.50 C 0.08 0.08 0.08 0.02 0.00 39 5 3,326 -5
29JAN26 55.00 C 0.05 0.05 0.05 0.01 0.00 41 1 6,794 -1
29JAN26 57.50 C 0.04 0.04 0.04 0.01 0.00 46 10 3,315 +10
29JAN26 60.00 C 0.04 0.04 0.04 0.01 0.00 50 35 13,968 -32
29JAN26 62.50 C 0.02 0.02 0.02 0.01 0.00 55 10 4,544 +10
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 10.42 -0.07 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.57 +0.04 43 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 8.50 -0.07 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.68 +0.05 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.67 +0.04 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.80 +0.04 33 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 4.97 +0.03 33 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 4.19 +0.01 32 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 3.47 -0.01 32 0 268 0
26FEB26 38.00 C 2.87 2.87 2.87 2.83 +0.01 31 10 1,069 0
26FEB26 39.00 C 0.00 0.00 0.00 2.19 -0.07 30 0 5,483 0
26FEB26 40.00 C 1.83 1.85 1.79 1.74 -0.08 30 151 2,349 +150
26FEB26 41.00 C 1.45 1.50 1.43 1.42 -0.04 31 165 2,798 +165
26FEB26 42.00 C 1.22 1.22 1.10 1.12 -0.07 31 53 3,630 +51
26FEB26 43.00 C 1.03 1.03 0.93 0.90 -0.07 32 9 1,787 -2
26FEB26 44.00 C 0.80 0.80 0.80 0.70 -0.06 33 2 3,338 0
26FEB26 45.00 C 0.65 0.65 0.60 0.54 -0.06 33 7 13,563 0
26FEB26 46.00 C 0.53 0.53 0.48 0.41 -0.06 33 1,020 2,014 -563
26FEB26 47.00 C 0.44 0.44 0.44 0.32 -0.05 34 1 452 0
26FEB26 48.00 C 0.33 0.33 0.33 0.24 -0.05 34 100 1,124 0
26FEB26 49.00 C 0.30 0.30 0.30 0.19 -0.04 34 1 1,101 0
26FEB26 50.00 C 0.27 0.27 0.24 0.14 -0.04 34 43 2,042 +33
26FEB26 52.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 1,614 0
26FEB26 55.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 1,774 0
26FEB26 57.50 C 0.12 0.12 0.11 0.02 -0.02 37 44 1,843 +44
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 254 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 716 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 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 55 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 19.40 +0.01 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.43 +0.02 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.43 +0.05 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.45 +0.01 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.46 -0.01 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.48 -0.02 43 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.51 -0.03 42 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.57 -0.01 43 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.62 0.00 42 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 10.67 -0.01 40 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.75 0.00 39 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 8.85 0.00 38 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 7.97 0.00 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.11 +0.07 36 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.37 +0.12 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 5.60 +0.10 36 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 4.88 -0.07 36 0 3,210 0
30MAR26 37.00 C 0.00 0.00 0.00 4.19 +0.02 35 0 3,022 0
30MAR26 38.00 C 3.51 3.51 3.51 3.67 +0.16 36 5 1,709 -5
30MAR26 39.00 C 3.04 3.04 3.04 2.92 -0.08 33 1 1,223 0
30MAR26 40.00 C 2.60 2.60 2.50 2.46 -0.12 33 83 16,031 +81
30MAR26 41.00 C 2.14 2.14 2.03 2.05 -0.13 33 109 4,153 +105
30MAR26 42.00 C 1.81 1.81 1.80 1.76 -0.07 34 91 6,170 -89
30MAR26 43.00 C 1.63 1.63 1.50 1.50 -0.05 34 223 5,024 -190
30MAR26 44.00 C 1.41 1.41 1.29 1.29 -0.07 35 51 8,320 +1
30MAR26 45.00 C 1.17 1.17 1.10 1.10 -0.06 35 15 11,000 +5
30MAR26 46.00 C 0.00 0.00 0.00 0.94 -0.04 36 0 1,974 0
30MAR26 47.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 3,913 0
30MAR26 48.00 C 0.76 0.76 0.76 0.70 0.00 37 5 9,463 0
30MAR26 49.00 C 0.66 0.66 0.66 0.63 +0.04 38 400 10,056 +264
30MAR26 50.00 C 0.58 0.58 0.55 0.55 +0.06 39 422 22,956 +422
30MAR26 52.50 C 0.41 0.43 0.40 0.41 +0.08 41 149 11,539 -51
30MAR26 55.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 26,590 0
30MAR26 57.50 C 0.26 0.26 0.25 0.23 +0.08 44 4 8,740 +4
30MAR26 60.00 C 0.00 0.00 0.00 0.18 +0.08 46 32 24,686 -32
30MAR26 62.50 C 0.00 0.00 0.00 0.14 +0.07 47 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 +0.07 49 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 +0.06 50 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 +0.05 53 0 3,667 0
30MAR26 75.00 C 0.08 0.08 0.08 0.06 +0.05 54 2 3,523 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.04 55 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 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 66 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 19.66 +0.01 51 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 18.69 -0.01 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.75 +0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.80 +0.01 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.86 +0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.91 -0.01 43 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 13.99 0.00 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.04 -0.05 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.19 -0.01 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 11.34 0.00 40 0 15 0
29JUN26 30.00 C 10.60 10.60 10.60 10.47 -0.02 39 2 28 +2
29JUN26 31.00 C 0.00 0.00 0.00 9.66 +0.02 38 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 8.80 -0.08 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.03 -0.09 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.36 -0.04 36 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 6.64 -0.11 36 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 6.01 +0.08 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 5.42 -0.10 35 0 21 0
29JUN26 38.00 C 0.00 0.00 0.00 4.88 -0.23 35 0 2,756 0
29JUN26 39.00 C 4.45 4.45 4.30 4.36 -0.09 35 18 97 +15
29JUN26 40.00 C 3.85 3.85 3.85 3.88 -0.06 35 1 1,234 +1
29JUN26 41.00 C 3.47 3.47 3.47 3.48 -0.02 35 2 457 0
29JUN26 42.00 C 0.00 0.00 0.00 3.10 -0.06 35 0 2,067 0
29JUN26 43.00 C 0.00 0.00 0.00 2.79 -0.05 35 0 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 -0.03 36 0 1,527 0
29JUN26 45.00 C 2.41 2.41 2.35 2.36 +0.01 37 19 11,659 +5
29JUN26 46.00 C 0.00 0.00 0.00 2.10 -0.01 37 0 999 0
29JUN26 47.00 C 0.00 0.00 0.00 1.82 -0.10 36 0 1,397 0
29JUN26 48.00 C 0.00 0.00 0.00 1.71 -0.03 37 0 4,262 0
29JUN26 49.00 C 1.61 1.61 1.58 1.53 -0.04 38 200 2,061 +200
29JUN26 50.00 C 1.44 1.44 1.41 1.39 -0.03 38 9 24,894 +8
29JUN26 52.50 C 1.16 1.16 1.16 1.07 -0.02 39 3 4,431 0
29JUN26 55.00 C 0.96 0.96 0.91 0.83 -0.02 39 6 12,924 +3
29JUN26 57.50 C 0.75 0.75 0.75 0.65 -0.01 40 1 4,546 0
29JUN26 60.00 C 0.60 0.60 0.60 0.51 -0.01 40 6 24,308 +6
29JUN26 62.50 C 0.00 0.00 0.00 0.41 0.00 41 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.33 0.00 42 0 14,849 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 +0.01 42 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 15,138 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 0.00 43 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 0.00 44 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 0.00 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 0.00 47 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 0.00 48 0 273 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 0.00 48 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 0.00 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 0.00 47 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 47 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 47 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 19.90 -0.08 46 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 18.97 -0.08 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.04 -0.07 44 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 17.12 -0.08 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 16.30 +0.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.41 +0.01 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 14.54 +0.01 42 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 13.62 -0.05 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.78 -0.05 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 11.97 -0.06 39 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 11.24 +0.01 39 0 87 0
29SEP26 31.00 C 0.00 0.00 0.00 10.37 -0.09 37 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 9.64 -0.09 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.93 -0.09 37 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 8.33 -0.02 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 7.69 -0.25 37 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 7.10 -0.22 37 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 6.55 -0.21 37 0 76 0
29SEP26 38.00 C 0.00 0.00 0.00 6.01 -0.06 36 0 1,144 0
29SEP26 39.00 C 0.00 0.00 0.00 5.52 -0.02 36 0 4,156 0
29SEP26 40.00 C 5.22 5.22 5.10 5.06 -0.06 36 15 704 +15
29SEP26 41.00 C 0.00 0.00 0.00 4.59 -0.06 36 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 4.22 -0.06 36 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 3.89 -0.11 36 0 482 0
29SEP26 44.00 C 0.00 0.00 0.00 3.58 -0.10 36 0 2,359 0
29SEP26 45.00 C 3.38 3.38 3.38 3.34 -0.06 37 1 2,102 +1
29SEP26 46.00 C 0.00 0.00 0.00 3.05 -0.08 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 2.78 -0.08 37 0 501 0
29SEP26 48.00 C 0.00 0.00 0.00 2.53 -0.08 37 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 2.30 -0.08 37 0 952 0
29SEP26 50.00 C 2.30 2.30 2.30 2.09 -0.08 36 5 16,580 +3
29SEP26 52.50 C 0.00 0.00 0.00 1.64 -0.08 36 0 2,614 0
29SEP26 55.00 C 0.00 0.00 0.00 1.28 -0.08 36 0 4,405 0
29SEP26 57.50 C 0.00 0.00 0.00 0.99 -0.09 36 0 446 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 -0.08 36 0 5,947 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.08 36 0 740 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 1,755 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 -0.06 36 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 470 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.05 36 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 990 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 561 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 0.00 38 0 970 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 0.00 38 0 281 0
30DEC26 25.00 C 0.00 0.00 0.00 15.90 +0.01 43 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 15.07 +0.01 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.28 +0.03 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.57 +0.08 42 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 12.80 +0.08 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.99 +0.05 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.14 -0.07 38 0 15 0
30DEC26 32.00 C 10.60 10.60 10.60 10.45 -0.06 38 50 80 +50
30DEC26 33.00 C 0.00 0.00 0.00 9.77 -0.07 37 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 9.14 -0.07 37 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 8.59 -0.01 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 8.03 +0.01 37 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 -0.10 37 0 274 0
30DEC26 38.00 C 0.00 0.00 0.00 6.90 -0.08 36 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 6.47 +0.12 37 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.15 +0.08 37 0 327 0
30DEC26 41.00 C 0.00 0.00 0.00 5.58 -0.13 36 0 230 0
30DEC26 42.00 C 0.00 0.00 0.00 5.34 +0.02 37 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 4.85 -0.14 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 4.53 -0.12 37 0 112 0
30DEC26 45.00 C 4.33 4.33 4.33 4.24 -0.16 37 5 195 0
30DEC26 46.00 C 0.00 0.00 0.00 4.04 +0.01 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.73 -0.05 37 0 62 0
30DEC26 48.00 C 0.00 0.00 0.00 3.50 -0.04 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.26 -0.06 38 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 3.10 -0.04 38 0 338 0
30DEC26 52.50 C 0.00 0.00 0.00 2.64 -0.06 38 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 2.27 -0.05 39 0 1,532 0
30DEC26 57.50 C 0.00 0.00 0.00 1.94 -0.04 39 0 36 0
30DEC26 60.00 C 0.00 0.00 0.00 1.67 -0.03 40 0 59 0
30DEC26 62.50 C 0.00 0.00 0.00 1.43 -0.04 40 0 119 0
30DEC26 65.00 C 1.39 1.39 1.39 1.24 -0.03 40 1 3 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.07 -0.03 40 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.03 41 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 -0.02 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.72 -0.02 41 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 -0.02 42 0 283 0
TOTAL CALL 17,303 994,375 +426
24DEC25 30.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
24DEC25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 430 430 +430
24DEC25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 36.00 P 0.01 0.01 0.01 0.00 -0.01 0 1,000 1,000 +1,000
24DEC25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
24DEC25 38.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 560 0
24DEC25 39.00 P 0.07 0.07 0.01 0.00 -0.14 0 437 1,166 -233
24DEC25 40.00 P 0.62 0.88 0.62 0.78 -0.08 0 246 0 -656
24DEC25 41.00 P 1.66 1.86 1.66 1.78 -0.05 0 84 0 -152
24DEC25 42.00 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 -156
24DEC25 43.00 P 0.00 0.00 0.00 3.78 -0.07 0 0 0 -16
24DEC25 44.00 P 0.00 0.00 0.00 4.78 -0.07 0 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 6.78 -0.07 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 7.78 -0.07 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 9.78 -0.06 0 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 10.78 -0.02 0 0 0 -4
24DEC25 52.50 P 0.00 0.00 0.00 13.28 -0.06 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 15.78 -0.06 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 209 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,126 0
30DEC25 26.00 P 0.01 0.01 0.01 0.01 0.00 128 100 1,358 -100
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,694 0
30DEC25 28.00 P 0.01 0.01 0.01 0.01 0.00 107 330 1,720 -5
30DEC25 29.00 P 0.01 0.01 0.01 0.01 0.00 97 100 1,057 -92
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 87 25 2,594 -25
30DEC25 31.00 P 0.01 0.01 0.01 0.01 0.00 77 2 13,549 -2
30DEC25 32.00 P 0.03 0.03 0.01 0.01 0.00 68 100 2,750 -100
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 58 13 3,632 -12
30DEC25 34.00 P 0.01 0.02 0.01 0.01 0.00 50 57 3,951 -57
30DEC25 35.00 P 0.02 0.02 0.01 0.01 -0.01 41 100 6,905 -48
30DEC25 36.00 P 0.02 0.03 0.01 0.02 -0.02 35 259 6,245 -46
30DEC25 37.00 P 0.04 0.04 0.03 0.05 -0.04 31 48 7,203 -32
30DEC25 38.00 P 0.12 0.13 0.09 0.14 -0.07 27 3,133 9,009 -259
30DEC25 39.00 P 0.41 0.47 0.31 0.37 -0.10 24 2,212 11,311 -764
30DEC25 40.00 P 1.00 1.04 0.85 1.00 -0.07 26 208 18,638 -48
30DEC25 41.00 P 1.70 1.90 1.70 1.88 -0.04 31 38 10,021 -21
30DEC25 42.00 P 2.69 3.00 2.69 2.80 -0.05 31 431 10,139 -143
30DEC25 43.00 P 3.80 3.90 3.73 3.90 +0.01 55 27 5,926 -27
30DEC25 44.00 P 4.94 4.94 4.80 4.78 -0.07 0 4 7,240 -514
30DEC25 45.00 P 5.69 6.28 5.69 5.78 -0.07 0 48 21,798 -468
30DEC25 46.00 P 6.70 6.84 6.70 6.80 -0.05 63 16 3,453 -1,141
30DEC25 47.00 P 7.69 7.69 7.69 7.88 +0.03 88 9 159 -8,560
30DEC25 48.00 P 9.00 9.00 9.00 8.84 -0.22 88 8 725 -8,186
30DEC25 49.00 P 0.00 0.00 0.00 9.82 -0.02 90 0 885 0
30DEC25 50.00 P 10.86 10.92 10.86 10.86 +0.06 107 20 3,159 -162
30DEC25 52.50 P 0.00 0.00 0.00 13.31 -0.03 109 0 2,014 0
30DEC25 55.00 P 15.90 15.90 15.80 15.80 -0.04 119 40 7,074 0
30DEC25 57.50 P 0.00 0.00 0.00 18.79 +0.12 219 0 2,381 0
30DEC25 60.00 P 0.00 0.00 0.00 21.12 +0.11 215 0 1,478 0
30DEC25 62.50 P 0.00 0.00 0.00 23.31 +0.01 162 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 25.88 +0.08 200 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 28.31 +0.01 185 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.81 +0.01 195 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.34 +0.04 221 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 35.85 +0.05 235 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.35 +0.05 245 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 40.86 +0.06 258 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 43.34 +0.04 259 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 45.83 +0.03 262 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 48.33 +0.03 270 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 50.83 +0.03 278 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 53.33 +0.03 286 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 55.85 +0.05 304 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 58.33 +0.03 301 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 60.83 +0.03 309 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 63.33 +0.03 316 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 65.83 +0.03 323 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 68.33 +0.03 329 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 70.84 +0.04 341 0 0 0
02JAN26 30.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
02JAN26 36.00 P 0.06 0.06 0.04 0.04 -0.01 33 115 129 +105
02JAN26 37.00 P 0.10 0.10 0.08 0.09 -0.04 30 42 180 +39
02JAN26 38.00 P 0.20 0.23 0.20 0.23 -0.04 28 45 245 -2
02JAN26 39.00 P 0.52 0.55 0.47 0.54 -0.06 26 197 419 +75
02JAN26 40.00 P 1.00 1.13 1.00 1.16 -0.04 29 15 461 +12
02JAN26 41.00 P 0.00 0.00 0.00 1.98 -0.03 32 0 3 0
02JAN26 42.00 P 0.00 0.00 0.00 2.85 -0.04 32 0 0 0
02JAN26 43.00 P 0.00 0.00 0.00 3.90 +0.01 45 0 1 0
02JAN26 44.00 P 0.00 0.00 0.00 4.79 -0.06 37 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 6.80 -0.05 52 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 7.88 +0.03 73 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 8.90 -0.16 82 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 9.89 +0.05 87 0 0 0
02JAN26 50.00 P 10.50 10.50 10.50 10.86 +0.06 88 27 27 +27
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 447 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 839 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 530 0
29JAN26 32.00 P 0.10 0.10 0.10 0.04 +0.01 34 38 1,189 +38
29JAN26 33.00 P 0.15 0.15 0.13 0.08 +0.02 34 76 1,202 -46
29JAN26 34.00 P 0.20 0.20 0.20 0.14 +0.02 33 1 1,413 0
29JAN26 35.00 P 0.29 0.29 0.28 0.25 +0.01 32 210 10,462 +210
29JAN26 36.00 P 0.41 0.42 0.41 0.41 0.00 32 13 9,597 +2
29JAN26 37.00 P 0.64 0.66 0.61 0.63 -0.04 31 154 5,897 -133
29JAN26 38.00 P 0.92 0.97 0.90 0.94 -0.05 31 58 7,704 +13
29JAN26 39.00 P 1.37 1.41 1.33 1.37 -0.06 31 342 5,946 +26
29JAN26 40.00 P 1.89 1.94 1.89 1.94 -0.05 31 16 8,063 +1
29JAN26 41.00 P 0.00 0.00 0.00 2.63 -0.04 33 0 4,060 0
29JAN26 42.00 P 0.00 0.00 0.00 3.40 +0.08 34 2 8,863 +2
29JAN26 43.00 P 4.10 4.10 4.10 4.27 +0.08 36 1 13,072 -1
29JAN26 44.00 P 5.06 5.15 5.06 5.15 +0.07 38 14 4,200 -12
29JAN26 45.00 P 5.98 5.98 5.98 5.98 -0.01 36 12 1,950 +12
29JAN26 46.00 P 6.80 6.80 6.80 6.86 -0.02 34 3 2,617 +3
29JAN26 47.00 P 0.00 0.00 0.00 7.88 +0.03 39 0 4,345 0
29JAN26 48.00 P 0.00 0.00 0.00 8.90 -0.16 44 0 1,404 0
29JAN26 49.00 P 0.00 0.00 0.00 9.89 +0.05 47 0 1,218 -404
29JAN26 50.00 P 0.00 0.00 0.00 10.86 +0.06 48 0 4,826 0
29JAN26 52.50 P 0.00 0.00 0.00 13.32 -0.02 52 0 1,234 -662
29JAN26 55.00 P 0.00 0.00 0.00 15.81 -0.03 57 0 227 0
29JAN26 57.50 P 0.00 0.00 0.00 18.79 +0.12 93 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.12 +0.11 92 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.31 +0.01 75 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.88 +0.08 89 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.31 +0.01 85 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 30.81 +0.01 90 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.34 +0.04 99 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 35.85 +0.05 105 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.35 +0.05 109 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 40.88 +0.08 117 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.34 +0.04 116 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 45.83 +0.03 118 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 205 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 299 0
26FEB26 31.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 192 0
26FEB26 32.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 381 0
26FEB26 33.00 P 0.31 0.31 0.31 0.27 +0.02 34 5 1,117 +1
26FEB26 34.00 P 0.43 0.43 0.41 0.40 +0.02 34 165 1,531 0
26FEB26 35.00 P 0.57 0.59 0.57 0.57 0.00 33 206 2,830 +95
26FEB26 36.00 P 0.76 0.80 0.75 0.75 -0.05 32 12 2,976 0
26FEB26 37.00 P 1.01 1.07 1.01 1.02 -0.07 31 141 15,199 +72
26FEB26 38.00 P 1.38 1.40 1.38 1.40 -0.05 31 30 5,431 +15
26FEB26 39.00 P 1.87 1.87 1.80 1.86 -0.06 31 1,990 9,071 +1,635
26FEB26 40.00 P 0.00 0.00 0.00 2.39 -0.07 31 0 9,997 0
26FEB26 41.00 P 3.05 3.05 3.05 3.05 -0.07 32 4 4,124 +4
26FEB26 42.00 P 0.00 0.00 0.00 3.71 -0.07 31 0 7,143 0
26FEB26 43.00 P 0.00 0.00 0.00 4.46 -0.04 32 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 5.27 -0.08 32 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 6.12 -0.08 32 0 132 0
26FEB26 46.00 P 0.00 0.00 0.00 7.10 +0.02 35 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.99 0.00 35 0 158 0
26FEB26 48.00 P 0.00 0.00 0.00 8.92 -0.14 36 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 9.89 +0.03 37 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 10.86 +0.05 38 0 89 0
26FEB26 52.50 P 0.00 0.00 0.00 13.36 +0.02 44 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 15.86 +0.02 49 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.79 +0.12 72 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 21.12 +0.11 72 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.31 +0.01 60 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 25.88 +0.08 70 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.31 +0.01 68 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 30.81 +0.01 71 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.34 +0.04 78 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 35.85 +0.05 83 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.35 +0.05 86 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 40.88 +0.08 92 0 0 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 51 15 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 0.02 +0.01 47 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 124 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 11,076 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.06 44 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.08 43 0 362 0
30MAR26 28.00 P 0.20 0.20 0.20 0.17 +0.09 42 8 411 0
30MAR26 29.00 P 0.26 0.26 0.26 0.23 +0.10 41 60 314 0
30MAR26 30.00 P 0.30 0.30 0.30 0.30 +0.10 40 8 615 +8
30MAR26 31.00 P 0.00 0.00 0.00 0.40 +0.11 39 0 797 0
30MAR26 32.00 P 0.00 0.00 0.00 0.51 +0.09 38 0 1,560 0
30MAR26 33.00 P 0.63 0.63 0.63 0.67 +0.08 37 30 6,993 -30
30MAR26 34.00 P 0.00 0.00 0.00 0.85 +0.06 37 0 7,185 0
30MAR26 35.00 P 1.00 1.02 1.00 1.06 +0.01 36 71 27,846 -45
30MAR26 36.00 P 1.30 1.30 1.30 1.33 0.00 35 1 4,336 +1
30MAR26 37.00 P 1.61 1.61 1.61 1.64 -0.02 34 16 7,779 -1
30MAR26 38.00 P 2.03 2.03 1.97 1.98 -0.08 33 223 15,023 -28
30MAR26 39.00 P 2.48 2.48 2.47 2.47 -0.06 34 55 13,846 0
30MAR26 40.00 P 3.05 3.05 2.99 2.94 -0.13 33 346 26,818 -215
30MAR26 41.00 P 3.63 3.63 3.62 3.62 -0.08 34 170 6,562 -124
30MAR26 42.00 P 4.27 4.27 4.27 4.34 -0.03 35 80 18,435 -80
30MAR26 43.00 P 0.00 0.00 0.00 5.08 -0.03 35 0 5,621 0
30MAR26 44.00 P 0.00 0.00 0.00 5.80 -0.03 35 0 9,385 0
30MAR26 45.00 P 0.00 0.00 0.00 6.82 +0.18 39 0 6,059 0
30MAR26 46.00 P 7.38 7.38 7.38 7.46 +0.22 36 4 2,536 +4
30MAR26 47.00 P 0.00 0.00 0.00 8.34 0.00 37 0 5,084 0
30MAR26 48.00 P 9.20 9.20 9.20 9.06 -0.01 34 1 7,593 0
30MAR26 49.00 P 0.00 0.00 0.00 10.11 0.00 38 0 5,731 0
30MAR26 50.00 P 0.00 0.00 0.00 11.02 0.00 38 0 11,697 0
30MAR26 52.50 P 0.00 0.00 0.00 13.36 +0.02 38 0 8,361 0
30MAR26 55.00 P 0.00 0.00 0.00 15.86 +0.02 42 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 18.79 +0.12 60 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 21.12 +0.11 60 0 4,378 -135
30MAR26 62.50 P 0.00 0.00 0.00 23.36 +0.06 55 0 78 0
30MAR26 65.00 P 0.00 0.00 0.00 25.88 +0.08 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.31 +0.01 58 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 30.81 +0.01 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.34 +0.04 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.86 +0.06 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.35 +0.05 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 40.88 +0.08 79 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.34 +0.04 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 45.83 +0.03 81 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.33 +0.03 83 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 50.83 +0.03 85 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.33 +0.03 88 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 55.85 +0.05 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.33 +0.03 92 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 60.83 +0.03 95 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.33 +0.03 97 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 65.83 +0.03 99 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.33 +0.03 101 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 70.84 +0.04 104 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 139 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 385 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.07 37 0 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.09 37 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.38 -0.09 37 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.11 37 0 218 0
29JUN26 30.00 P 0.77 0.77 0.77 0.65 -0.12 37 1 904 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.84 -0.12 36 0 503 0
29JUN26 32.00 P 0.00 0.00 0.00 1.05 -0.11 36 0 887 0
29JUN26 33.00 P 0.00 0.00 0.00 1.31 -0.07 36 0 1,243 0
29JUN26 34.00 P 1.61 1.61 1.61 1.60 -0.04 36 2 5,694 -2
29JUN26 35.00 P 0.00 0.00 0.00 1.92 -0.04 36 0 7,031 0
29JUN26 36.00 P 2.28 2.28 2.28 2.25 -0.05 35 1 2,471 +1
29JUN26 37.00 P 0.00 0.00 0.00 2.66 -0.04 35 0 11,562 0
29JUN26 38.00 P 0.00 0.00 0.00 3.10 -0.04 35 0 7,565 0
29JUN26 39.00 P 0.00 0.00 0.00 3.60 -0.05 35 0 2,794 0
29JUN26 40.00 P 0.00 0.00 0.00 4.16 -0.04 35 0 10,742 0
29JUN26 41.00 P 4.71 4.71 4.71 4.74 -0.08 36 89 9,418 -81
29JUN26 42.00 P 0.00 0.00 0.00 5.34 -0.04 35 0 2,386 0
29JUN26 43.00 P 5.98 5.98 5.96 6.03 -0.03 36 30 779 +30
29JUN26 44.00 P 0.00 0.00 0.00 6.82 -0.01 37 0 3,277 0
29JUN26 45.00 P 7.57 7.57 7.57 7.62 +0.05 37 1 18,072 -1
29JUN26 46.00 P 0.00 0.00 0.00 8.36 +0.08 38 0 853 0
29JUN26 47.00 P 0.00 0.00 0.00 9.15 +0.01 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.96 +0.01 38 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.78 0.00 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 11.63 +0.08 38 0 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 13.80 +0.19 38 0 2,930 0
29JUN26 55.00 P 0.00 0.00 0.00 16.05 -0.01 38 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 18.79 +0.12 46 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 21.12 +0.11 47 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 23.36 +0.04 43 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 25.88 +0.08 47 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.31 +0.01 47 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 30.81 +0.01 49 0 119 -15
29JUN26 72.50 P 0.00 0.00 0.00 33.34 +0.04 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.86 +0.06 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.35 +0.05 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.88 +0.08 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.34 +0.04 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.83 +0.03 64 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.33 +0.03 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.83 +0.03 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.33 +0.02 69 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 55.85 +0.05 72 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.33 +0.03 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 60.83 +0.03 75 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.33 +0.03 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 65.83 +0.03 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.33 +0.03 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 70.84 +0.04 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 686 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.05 38 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.06 38 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.06 38 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.97 -0.07 38 0 230 0
29SEP26 30.00 P 0.00 0.00 0.00 1.18 -0.07 38 0 1,270 0
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.07 38 0 226 0
29SEP26 32.00 P 0.00 0.00 0.00 1.70 -0.04 37 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 2.01 0.00 37 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.32 -0.01 37 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 2.67 -0.02 37 0 2,292 0
29SEP26 36.00 P 0.00 0.00 0.00 3.03 -0.06 36 0 3,833 0
29SEP26 37.00 P 3.50 3.50 3.42 3.47 -0.01 36 206 4,790 +204
29SEP26 38.00 P 3.95 3.95 3.95 3.93 -0.06 36 12 2,321 -12
29SEP26 39.00 P 4.45 4.45 4.45 4.42 -0.08 36 15 8,217 +15
29SEP26 40.00 P 0.00 0.00 0.00 4.98 -0.06 36 0 3,534 0
29SEP26 41.00 P 0.00 0.00 0.00 5.58 -0.05 36 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.18 -0.08 36 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 6.82 -0.01 36 7 2,377 +7
29SEP26 44.00 P 0.00 0.00 0.00 7.59 +0.01 37 0 1,731 0
29SEP26 45.00 P 0.00 0.00 0.00 8.30 0.00 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 9.04 0.00 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.81 0.00 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.59 -0.01 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 11.38 -0.01 38 0 799 0
29SEP26 50.00 P 12.19 12.19 12.19 12.20 +0.01 38 4 9,287 -4
29SEP26 52.50 P 0.00 0.00 0.00 14.30 0.00 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 16.45 -0.01 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 18.79 +0.09 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.12 +0.11 41 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 23.36 +0.04 38 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 25.88 +0.08 41 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 28.36 +0.06 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.81 +0.01 43 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 33.34 +0.04 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.86 +0.06 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.35 +0.05 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.88 +0.08 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.34 +0.04 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.83 +0.03 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.05 37 0 179 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 +0.05 37 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 +0.06 37 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 +0.05 37 0 329 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 +0.06 37 0 205 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 +0.05 37 0 1,803 0
30DEC26 31.00 P 1.94 1.94 1.94 1.89 +0.05 37 100 88 +67
30DEC26 32.00 P 0.00 0.00 0.00 2.22 +0.05 37 0 102 0
30DEC26 33.00 P 0.00 0.00 0.00 2.54 +0.01 37 0 102 0
30DEC26 34.00 P 0.00 0.00 0.00 2.88 -0.02 37 0 130 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.01 37 0 2,181 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 +0.03 37 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 4.04 -0.07 36 0 414 0
30DEC26 38.00 P 4.60 4.60 4.60 4.57 -0.07 36 3 169 +3
30DEC26 39.00 P 0.00 0.00 0.00 5.08 -0.07 36 0 44 0
30DEC26 40.00 P 5.68 5.68 5.68 5.58 -0.11 36 18 696 +18
30DEC26 41.00 P 0.00 0.00 0.00 6.28 +0.05 37 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.81 -0.03 36 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 7.50 0.00 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.21 -0.02 37 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 8.94 0.00 37 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 9.67 +0.01 38 0 205 0
30DEC26 47.00 P 0.00 0.00 0.00 10.41 0.00 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.18 +0.01 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.95 -0.01 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.75 0.00 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.78 0.00 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.95 +0.09 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.06 -0.01 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.32 +0.03 39 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 23.54 -0.02 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.88 0.00 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.40 -0.03 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.83 -0.03 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.34 +0.02 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.86 +0.06 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.35 +0.05 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.88 +0.08 49 0 0 0
TOTAL PUT 15,036 774,243 -19,886
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$ 19.13
30DEC25 3.90 C 0.00 0.00 0.00 15.37 +0.12 731 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 15.22 +0.07 661 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 15.04 -0.03 465 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 15.03 +0.08 653 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.83 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.73 -0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.63 -0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 14.58 +0.03 545 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 14.43 -0.06 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 14.33 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 14.29 +0.04 537 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 14.28 +0.09 628 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.88 -0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.72 +0.07 530 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 13.46 +0.06 501 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 13.13 -0.02 0 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.96 +0.05 468 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.70 +0.04 441 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 12.41 +0.01 371 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 12.13 -0.02 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.91 +0.01 346 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.63 -0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 11.41 +0.01 323 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 11.16 +0.01 313 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.93 +0.02 330 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.66 0.00 292 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 10.38 -0.03 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 10.14 -0.04 225 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.92 +0.01 277 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.68 +0.02 278 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 9.47 +0.07 301 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.22 +0.07 291 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.64 -0.04 179 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 8.13 -0.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.64 -0.02 151 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.13 -0.03 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.69 +0.03 185 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.16 0.00 148 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.74 +0.08 179 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.19 +0.03 142 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.64 -0.02 82 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 4.14 -0.02 72 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.64 -0.02 62 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 3.14 -0.03 53 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.70 +0.05 80 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 2.16 0.00 53 0 21 0
30DEC25 17.50 C 0.00 0.00 0.00 1.64 -0.04 26 0 51 0
30DEC25 18.00 C 0.00 0.00 0.00 1.16 -0.05 31 0 33 0
30DEC25 18.50 C 0.00 0.00 0.00 0.70 -0.08 27 0 35 0
30DEC25 19.00 C 0.00 0.00 0.00 0.37 -0.09 30 0 55 0
30DEC25 19.50 C 0.00 0.00 0.00 0.16 -0.10 31 0 27 0
30DEC25 20.00 C 0.11 0.15 0.09 0.06 -0.06 32 10 29 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 150 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 9.26 +0.11 122 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.65 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 8.29 +0.13 112 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.73 +0.07 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.22 +0.06 82 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.70 -0.01 69 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.27 +0.06 79 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.74 +0.03 67 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.19 -0.02 48 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.69 +0.01 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.21 -0.02 43 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.74 -0.02 43 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 3.19 -0.11 27 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.86 0.00 44 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.48 +0.05 46 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 2.13 0.00 47 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.72 -0.02 43 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 1.37 -0.07 42 0 9 0
29JAN26 19.00 C 0.00 0.00 0.00 1.11 -0.09 42 0 11 0
29JAN26 19.50 C 0.89 0.89 0.85 0.88 -0.11 42 3 15 -1
29JAN26 20.00 C 0.00 0.00 0.00 0.72 -0.09 44 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 19 0
29JAN26 23.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 18 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 11.00 C 0.00 0.00 0.00 8.29 +0.08 80 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.85 +0.13 83 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.36 +0.11 78 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.82 +0.09 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.27 +0.03 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.74 -0.06 45 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.26 -0.05 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.23 -0.03 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.81 -0.14 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.41 -0.04 39 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 3.03 -0.11 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.67 -0.11 41 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.34 -0.12 42 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 2.11 +0.02 45 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.76 -0.06 43 0 32 0
26FEB26 19.00 C 1.62 1.62 1.62 1.51 -0.08 43 15 30 +9
26FEB26 19.50 C 1.41 1.41 1.41 1.30 -0.07 44 15 15 +15
26FEB26 20.00 C 0.00 0.00 0.00 1.13 -0.07 45 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 0.82 -0.05 46 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.38 -0.04 45 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 15.37 +0.11 175 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 15.22 +0.07 154 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 15.13 +0.05 155 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 15.09 +0.10 172 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.89 -0.02 130 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.82 +0.03 143 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.71 +0.02 136 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.66 +0.07 152 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 14.60 +0.10 161 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 14.37 -0.03 75 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 14.31 +0.02 127 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 14.28 +0.09 148 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 14.07 +0.13 152 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.72 +0.02 119 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 13.46 +0.01 109 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 13.23 +0.02 113 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 13.05 +0.10 127 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.70 0.00 90 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 12.56 +0.10 120 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 12.22 +0.03 92 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 12.01 +0.05 101 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.84 +0.15 113 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 11.48 +0.08 85 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 11.20 -0.02 62 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 11.10 +0.15 103 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.81 +0.15 93 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.49 +0.08 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.27 +0.09 80 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.04 +0.06 80 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.71 +0.01 45 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 9.53 +0.04 73 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 9.29 +0.02 72 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.72 +0.04 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.29 +0.03 61 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.85 +0.12 64 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 7.36 +0.07 60 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.82 +0.05 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.33 +0.04 48 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.74 -0.12 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 5.45 +0.14 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.97 +0.09 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.45 -0.05 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.07 -0.04 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.70 -0.04 43 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.36 -0.06 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.03 -0.08 45 0 0 0
30MAR26 17.50 C 2.85 2.85 2.85 2.77 -0.04 46 10 0 -10
30MAR26 18.00 C 0.00 0.00 0.00 2.45 -0.11 46 0 5 0
30MAR26 18.50 C 2.10 2.15 2.10 2.19 -0.05 46 3 5 -3
30MAR26 19.00 C 0.00 0.00 0.00 1.95 -0.06 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.75 -0.08 47 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 1.57 -0.08 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.26 -0.05 48 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.97 -0.04 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.74 -0.04 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.56 -0.03 48 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.41 -0.03 48 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.66 +0.07 109 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.60 +0.08 116 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.52 +0.10 119 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.42 +0.13 116 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.28 +0.05 106 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.08 +0.10 111 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.81 +0.08 103 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.54 +0.09 95 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.23 +0.02 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.05 +0.10 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.81 +0.06 87 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.56 +0.05 83 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.22 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.12 +0.16 86 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.86 +0.17 81 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.63 +0.22 81 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.38 +0.16 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.10 +0.15 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.88 +0.22 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.50 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.42 +0.17 71 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 10.17 +0.14 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.80 +0.06 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.54 -0.03 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.36 -0.01 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.94 +0.14 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.38 +0.04 48 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.86 +0.03 41 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.39 -0.05 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.91 -0.09 39 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.59 +0.04 47 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 6.05 -0.09 41 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.87 +0.11 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.28 -0.12 43 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.93 -0.10 44 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.60 -0.08 45 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.40 +0.08 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.97 -0.06 46 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.69 -0.11 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.44 -0.07 47 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.16 -0.11 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.02 0.00 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.74 -0.06 48 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.55 -0.05 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.37 -0.05 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.05 -0.05 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.73 -0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.45 -0.04 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.86 -0.02 49 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.88 +0.13 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.58 +0.07 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.42 +0.15 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.17 +0.14 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.91 +0.15 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.65 +0.08 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.44 +0.07 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.96 +0.13 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.44 +0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.01 +0.04 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.55 0.00 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.13 -0.01 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.86 +0.11 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.34 -0.04 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.02 -0.03 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.67 -0.01 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.37 +0.01 47 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.06 -0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.75 -0.02 47 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.47 -0.03 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.23 -0.02 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.99 -0.07 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.73 -0.10 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.53 -0.05 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.35 -0.06 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.17 -0.04 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.00 -0.03 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.70 -0.03 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.41 -0.03 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 -0.03 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.87 -0.03 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.64 -0.03 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.45 -0.03 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.27 +0.02 51 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 8.18 +0.06 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.80 +0.07 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.43 +0.08 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.98 -0.03 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.66 -0.03 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.34 -0.02 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.13 +0.06 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.75 -0.03 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.47 -0.03 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.26 +0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.00 +0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.75 -0.02 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.49 -0.08 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.30 -0.06 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.08 -0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.92 -0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.75 -0.04 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.57 -0.04 50 0 0 0
30DEC26 21.00 C 3.30 3.30 3.30 3.27 -0.03 51 3 3 +3
30DEC26 22.00 C 0.00 0.00 0.00 3.00 -0.03 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.72 -0.03 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.47 -0.03 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 -0.03 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.01 -0.02 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.82 -0.03 51 0 0 0
TOTAL CALL 59 1,385 +13
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 478 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 471 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 450 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 418 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 390 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 363 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 351 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 340 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 328 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 317 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 297 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 287 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 278 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 260 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 197 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 47 2 24 -2
30DEC25 17.50 P 0.01 0.01 0.01 0.01 -0.01 37 1 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 63 0
30DEC25 18.50 P 0.00 0.00 0.00 0.08 -0.06 30 0 20 0
30DEC25 19.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 17 0
30DEC25 19.50 P 0.00 0.00 0.00 0.54 -0.07 33 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.87 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.87 -0.11 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.88 -0.10 97 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.90 -0.08 124 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.88 -0.10 121 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 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 69 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JAN26 13.00 P 0.01 0.01 0.01 0.01 0.00 54 1 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 0.00 45 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 0.00 45 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 64 0
29JAN26 16.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 17 0
29JAN26 17.50 P 0.00 0.00 0.00 0.37 -0.04 43 0 19 0
29JAN26 18.00 P 0.00 0.00 0.00 0.54 -0.03 44 0 13 0
29JAN26 18.50 P 0.00 0.00 0.00 0.75 -0.02 44 0 3 0
29JAN26 19.00 P 0.00 0.00 0.00 0.99 -0.04 45 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.26 -0.04 45 0 0 0
29JAN26 20.00 P 1.53 1.53 1.53 1.58 -0.05 45 6 6 +6
29JAN26 21.00 P 0.00 0.00 0.00 2.31 -0.04 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.15 -0.03 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.03 -0.03 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.89 -0.09 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.05 +0.07 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.92 -0.11 60 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.92 -0.06 65 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 52 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 0.00 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.39 -0.02 44 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 0.52 -0.02 44 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.67 -0.03 44 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.11 +0.02 46 0 1 0
26FEB26 19.00 P 1.39 1.39 1.39 1.37 -0.01 46 1 1 +1
26FEB26 19.50 P 0.00 0.00 0.00 1.64 -0.01 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.96 -0.01 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.62 +0.03 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.42 -0.02 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.27 -0.01 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.18 +0.03 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.09 -0.01 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.11 +0.01 61 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.10 +0.12 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 113 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 0.00 108 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 0.00 105 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 98 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 80 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 75 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 70 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 0.01 -0.01 46 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.42 -0.02 47 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.54 -0.02 47 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.67 -0.03 47 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.84 -0.02 47 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.02 -0.02 47 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.24 -0.01 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.49 -0.01 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.77 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.04 0.00 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.36 0.00 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.03 -0.03 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.77 -0.02 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.57 -0.02 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.42 -0.01 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.32 0.00 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.16 -0.06 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.20 0.00 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 75 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 61 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.01 48 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 0.82 -0.01 48 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 -0.01 48 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.01 48 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.33 -0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.74 -0.02 47 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.99 -0.01 47 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.55 0.00 48 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 2.86 -0.01 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.18 -0.01 49 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 3.86 0.00 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.59 +0.01 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.34 -0.02 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.15 -0.01 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.96 -0.01 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.82 -0.01 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.70 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 50 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 50 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 0.00 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 0.00 49 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 0.00 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 -0.01 49 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 0.00 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 -0.01 49 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.01 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.01 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.06 -0.01 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.31 -0.01 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.59 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 -0.01 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.48 -0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 -0.01 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 0.00 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.95 -0.01 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 0.00 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.51 -0.01 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.33 -0.01 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.17 0.00 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.01 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 -0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.01 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.01 50 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 0.00 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.01 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.81 -0.01 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.03 -0.01 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 -0.05 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.01 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 +0.01 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 0.00 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.01 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 -0.01 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 -0.01 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 -0.01 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.41 +0.01 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 0.00 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.95 -0.01 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.75 -0.01 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.58 -0.01 54 0 0 0
TOTAL PUT 11 2,382 +5
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$ 3.94
30DEC25 2.10 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.15 0.00 25 0 700 0
30DEC25 3.90 C 0.05 0.05 0.05 0.06 -0.01 17 10 13 +6
30DEC25 4.00 C 0.00 0.00 0.00 0.02 0.00 21 0 120 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 575 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 167 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.95 - 34 0 0 -
29JAN26 3.10 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 21 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.95 - 0 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 0.00 22 0 8 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 0.00 22 0 5 0
26FEB26 4.20 C 0.06 0.06 0.06 0.06 0.00 22 6 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 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 25 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 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.56 -0.01 30 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.17 0.00 35 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.79 0.00 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 23 0
30MAR26 4.60 C 0.04 0.04 0.04 0.03 -0.01 24 200 200 +200
30MAR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 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 30 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 - 27 0 0 -
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JUN26 3.20 C 0.87 0.87 0.87 0.84 -0.02 28 20 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 29 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 3.00 C 0.00 0.00 0.00 1.03 - 29 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 - 26 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 26 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 0.00 26 0 0 0
TOTAL CALL 236 4,377 +206
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 237 0
30DEC25 4.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 131 0
30DEC25 4.10 P 0.17 0.17 0.17 0.17 +0.01 29 10 435 -10
30DEC25 4.20 P 0.27 0.27 0.27 0.27 +0.01 40 10 144 -10
30DEC25 4.30 P 0.00 0.00 0.00 0.37 +0.02 51 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.57 +0.01 69 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.67 +0.02 78 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.77 +0.02 87 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.87 +0.01 94 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.98 +0.02 117 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 1.07 +0.02 109 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.33 +0.03 144 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.57 +0.02 143 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.83 +0.02 178 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.08 +0.03 193 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.34 +0.04 224 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.58 +0.03 221 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.82 +0.02 211 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 3.08 +0.03 247 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.33 +0.03 258 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.57 +0.01 243 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.84 +0.04 299 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 - 51 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 0.01 -0.01 21 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 114 0
29JAN26 3.80 P 0.06 0.06 0.06 0.05 0.00 22 10 22 +6
29JAN26 3.90 P 0.10 0.10 0.10 0.08 0.00 21 8 197 +8
29JAN26 4.00 P 0.14 0.14 0.14 0.14 0.00 22 20 82 +10
29JAN26 4.10 P 0.00 0.00 0.00 0.20 0.00 21 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.29 +0.01 25 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.38 +0.01 27 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.58 +0.02 36 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.89 +0.03 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.99 +0.03 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.09 +0.03 59 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.34 +0.02 67 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.60 +0.04 80 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.84 +0.03 82 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 - 38 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 0.04 +0.01 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 0.00 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.24 +0.01 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.31 +0.01 23 0 20 0
26FEB26 4.30 P 0.39 0.39 0.39 0.40 +0.01 26 10 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.49 +0.01 27 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.09 +0.03 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.60 +0.04 62 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.84 +0.03 64 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 28 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 0.00 26 0 10 0
30MAR26 3.40 P 0.03 0.03 0.03 0.03 0.00 26 2 5 +2
30MAR26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.16 0.00 23 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.21 0.00 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 0.00 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.01 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 0.00 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.59 +0.02 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 +0.03 39 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.60 +0.04 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.84 +0.03 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.08 +0.03 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 +0.04 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.58 +0.02 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.83 +0.03 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.08 +0.02 71 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.33 +0.02 74 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.57 +0.01 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.84 +0.03 84 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 0.00 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.60 +0.03 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.84 +0.03 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.08 +0.03 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 +0.03 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.58 +0.02 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.83 +0.03 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.08 +0.02 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.33 +0.02 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.57 +0.01 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 +0.03 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 - 27 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 0.11 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 0.00 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 0.20 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.01 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.06 +0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.15 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.84 0.00 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 0.00 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 - 28 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.41 +0.02 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 +0.01 33 0 0 0
TOTAL PUT 70 3,301 +6
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$ 30.10
30DEC25 17.50 C 0.00 0.00 0.00 12.61 -0.06 134 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.11 -0.06 124 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.61 -0.06 113 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.23 +0.06 212 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.61 -0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.11 -0.06 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.11 -0.06 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.11 -0.06 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.11 -0.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.23 +0.05 100 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.24 +0.06 85 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.11 -0.07 0 0 214 0
30DEC25 28.00 C 2.18 2.18 2.18 2.11 -0.07 0 20 598 -20
30DEC25 29.00 C 0.00 0.00 0.00 1.12 -0.06 14 0 140 0
30DEC25 30.00 C 0.00 0.00 0.00 0.26 -0.07 12 0 788 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.02 13 0 272 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 287 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.66 -0.06 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.23 +0.06 78 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.61 -0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.11 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.17 0.00 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.13 -0.06 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.13 -0.05 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.23 +0.04 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.24 +0.03 29 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.19 -0.01 15 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.21 -0.04 14 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.30 -0.04 13 0 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.63 -0.03 14 0 317 0
29JAN26 31.00 C 0.26 0.26 0.23 0.24 -0.02 14 16 389 0
29JAN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 311 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 15 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 21 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.66 -0.03 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.16 -0.06 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.17 -0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.23 +0.02 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.31 -0.04 13 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.49 -0.04 13 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.85 -0.02 14 0 89 0
26FEB26 31.00 C 0.44 0.44 0.43 0.42 -0.02 14 30 265 +17
26FEB26 32.00 C 0.00 0.00 0.00 0.19 -0.01 14 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 15 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.68 -0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.20 -0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.66 -0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.23 -0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.72 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.20 -0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.27 -0.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.25 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.30 +0.04 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.30 -0.03 15 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.30 -0.02 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.35 -0.01 16 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.38 -0.01 14 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.52 -0.01 15 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.73 -0.04 15 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.13 -0.04 15 0 1,398 0
30MAR26 31.00 C 0.00 0.00 0.00 0.69 -0.03 15 0 149 0
30MAR26 32.00 C 0.00 0.00 0.00 0.40 -0.02 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.21 -0.01 16 0 61 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 0.00 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.77 -0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.33 0.00 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.73 -0.11 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.34 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.39 +0.04 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.41 +0.03 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.39 +0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.45 +0.04 20 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.53 +0.06 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.62 +0.05 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.81 -0.02 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.05 -0.09 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.49 -0.03 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.01 -0.04 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.65 -0.06 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 -0.03 15 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.04 15 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.03 15 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.82 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.33 -0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.84 -0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.35 -0.05 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.39 0.00 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.41 -0.02 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.42 -0.04 19 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.47 +0.03 19 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.50 +0.01 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.56 -0.02 16 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.01 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.90 -0.13 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 -0.07 16 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.70 -0.06 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.26 -0.05 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.92 -0.04 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 -0.04 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.03 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.03 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.39 -0.04 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.46 +0.03 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.51 +0.05 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.55 +0.09 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 +0.08 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.69 +0.07 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.84 +0.04 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 -0.06 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.53 -0.05 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.95 -0.04 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.52 -0.05 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.04 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.04 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.03 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.02 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 0.00 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 0.00 16 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
TOTAL CALL 66 8,099 -3
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 520 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 571 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 712 0
30DEC25 30.00 P 0.10 0.10 0.10 0.15 -0.01 13 8 348 -8
30DEC25 31.00 P 0.83 0.86 0.83 0.93 +0.05 18 13 341 -13
30DEC25 32.00 P 0.00 0.00 0.00 1.96 +0.06 37 0 34 0
30DEC25 33.00 P 0.00 0.00 0.00 2.99 +0.09 55 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 4.00 +0.08 69 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.98 +0.07 77 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.97 +0.06 86 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.99 +0.08 101 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.97 +0.04 106 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.98 +0.06 118 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.96 +0.03 121 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.97 +0.07 133 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 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 37 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 0.07 0.07 0.07 0.03 0.00 14 30 496 0
29JAN26 29.00 P 0.18 0.18 0.16 0.15 +0.02 14 30 988 0
29JAN26 30.00 P 0.46 0.48 0.40 0.48 +0.04 15 107 648 +2
29JAN26 31.00 P 1.02 1.02 1.02 1.10 +0.05 15 6 204 +6
29JAN26 32.00 P 0.00 0.00 0.00 1.97 +0.06 17 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.99 +0.07 24 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.00 +0.08 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.98 +0.06 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.08 +0.17 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.11 +0.20 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.97 +0.04 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.10 +0.18 61 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.99 +0.06 57 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.97 +0.06 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 +0.01 15 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 +0.01 14 0 274 0
26FEB26 29.00 P 0.00 0.00 0.00 0.27 +0.02 14 0 381 0
26FEB26 30.00 P 0.63 0.63 0.63 0.62 +0.02 14 15 66 0
26FEB26 31.00 P 1.13 1.20 1.13 1.22 +0.04 15 300 324 +300
26FEB26 32.00 P 0.00 0.00 0.00 2.03 +0.06 16 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 2.99 +0.06 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.00 +0.08 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.98 +0.06 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.08 +0.17 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.11 +0.19 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.97 +0.04 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.10 +0.17 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.99 +0.06 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.97 +0.06 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 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 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 0.00 15 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 +0.01 16 0 104 0
30MAR26 29.00 P 0.00 0.00 0.00 0.45 +0.02 16 0 330 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 +0.02 15 0 375 0
30MAR26 31.00 P 0.00 0.00 0.00 1.40 +0.02 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.14 +0.03 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.01 +0.03 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.00 +0.04 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.98 +0.02 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.08 +0.11 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.11 +0.18 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.97 +0.03 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.10 +0.17 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.99 +0.06 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.23 +0.29 50 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 0.00 0.00 0.00 0.01 0.00 17 0 26 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.02 15 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.03 15 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.63 -0.03 15 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.99 -0.01 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.49 +0.02 15 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.13 -0.03 15 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.92 +0.05 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 +0.01 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.55 -0.02 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.52 +0.06 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.46 -0.01 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.53 +0.16 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.35 -0.07 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.38 -0.01 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.36 +0.02 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.30 -0.01 23 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 0.00 16 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.01 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 0.00 16 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 0.00 16 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 0.00 16 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 0.00 16 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.86 +0.01 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.01 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.18 +0.03 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.96 +0.03 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.80 +0.04 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 +0.05 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 +0.05 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.59 +0.05 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.55 +0.03 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.48 -0.01 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.42 -0.01 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.35 -0.12 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 0.00 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 0.00 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 0.00 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 +0.01 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 +0.01 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.99 +0.01 16 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 -0.05 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.28 +0.03 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.04 +0.03 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.87 +0.04 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.75 +0.05 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 +0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 +0.03 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.55 +0.01 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.58 +0.06 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.43 -0.06 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 +0.06 25 0 0 0
TOTAL PUT 509 11,881 +287
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 2.82 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.72 -0.05 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.52 -0.04 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 -0.04 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 -0.04 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 -0.04 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 -0.03 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.72 -0.02 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.62 -0.02 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.52 -0.02 0 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 -0.02 0 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 -0.02 0 0 115 0
30DEC25 4.90 C 0.24 0.24 0.24 0.23 0.00 26 25 31 +25
30DEC25 5.00 C 0.15 0.15 0.15 0.14 -0.02 23 25 159 -7
30DEC25 5.25 C 0.04 0.04 0.04 0.03 -0.01 29 80 86 -43
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.25 -0.02 54 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 -0.03 24 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.55 -0.03 25 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.47 -0.03 28 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.39 -0.03 27 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.32 -0.02 28 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 75 0
29JAN26 5.25 C 0.00 0.00 0.00 0.14 -0.02 29 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 140 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5,032 0
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 41 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 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 60 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.25 -0.03 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.15 -0.03 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.45 -0.02 28 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 74 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 -0.01 29 0 90 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 0.00 30 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 0.00 31 0 5 0
26FEB26 6.00 C 0.04 0.04 0.04 0.04 0.00 30 2 7 +2
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 38 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 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.05 -0.03 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.95 -0.03 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 -0.04 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 -0.03 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 -0.06 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 -0.03 29 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 -0.04 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 -0.02 31 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 -0.03 28 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 -0.02 30 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 -0.04 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.73 -0.01 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 0.00 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.62 +0.03 34 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.53 -0.02 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 0.00 32 0 116 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 0.00 32 0 141 0
30MAR26 5.75 C 0.00 0.00 0.00 0.15 +0.01 33 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 0.00 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 0.00 33 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 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 39 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 2.55 -0.03 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.45 -0.03 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.26 -0.03 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.16 -0.03 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.06 -0.04 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.97 -0.03 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.77 -0.04 40 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.68 -0.03 41 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.58 -0.04 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.49 -0.03 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.40 -0.03 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.31 -0.02 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 -0.01 39 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 -0.01 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 -0.02 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 0.00 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 0.00 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.83 -0.01 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 -0.01 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 0.00 36 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 0.00 36 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 0.00 36 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 0.00 35 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 0.00 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 0.00 35 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 0.00 35 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 0.00 34 0 37 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 0.00 35 0 42 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 0.00 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 36 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 1.44 -0.01 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 -0.01 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 -0.01 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 0.00 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 0.00 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.01 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.01 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 -0.01 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 0.00 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 0.00 36 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 40 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 37 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.48 0.00 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 0.00 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 0.00 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 0.00 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 0.00 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 0.00 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 0.00 36 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 0.00 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 37 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 36 0 5 0
TOTAL CALL 132 11,580 -23
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 264 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 237 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 225 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 213 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 201 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 190 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 179 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 158 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 148 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 129 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 811 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 212 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 1,014 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,009 0
30DEC25 5.25 P 0.15 0.15 0.15 0.16 0.00 30 75 342 -2
30DEC25 5.50 P 0.00 0.00 0.00 0.39 +0.01 41 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.64 +0.01 59 0 155 0
30DEC25 6.00 P 0.00 0.00 0.00 0.89 +0.01 76 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 +0.01 91 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.40 +0.02 119 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 +0.01 118 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.90 +0.02 146 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 +0.02 159 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 +0.02 171 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 +0.02 182 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.89 +0.01 175 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 +0.02 204 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.40 +0.02 214 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 10 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 0.02 0.00 31 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 60 0
29JAN26 4.80 P 0.06 0.06 0.06 0.07 0.00 31 10 232 -10
29JAN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 359 0
29JAN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 474 0
29JAN26 5.25 P 0.00 0.00 0.00 0.27 +0.01 31 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.45 +0.01 32 0 5,010 0
29JAN26 5.75 P 0.65 0.65 0.65 0.67 0.00 36 75 175 +75
29JAN26 6.00 P 0.88 0.88 0.88 0.90 +0.02 38 25 35 +25
29JAN26 6.25 P 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 +0.02 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.64 +0.01 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 +0.02 64 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 +0.02 69 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 +0.02 75 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.65 +0.02 80 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.89 +0.01 78 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.15 +0.02 89 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.40 +0.02 93 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 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.00 30 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 113 0
26FEB26 4.60 P 0.06 0.06 0.06 0.06 0.00 29 25 73 +25
26FEB26 4.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.11 0.00 29 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 +0.01 30 0 101 0
26FEB26 5.50 P 0.00 0.00 0.00 0.50 +0.01 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.02 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.02 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 +0.02 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.02 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 +0.02 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 +0.02 58 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.65 +0.02 62 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.89 +0.01 61 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 63 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 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 48 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 0.00 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 32 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 32 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 0.00 32 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 0.00 32 0 670 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 0.00 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 +0.01 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 0.00 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 366 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.01 33 0 135 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 0.00 33 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 0.00 32 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.03 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.04 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 +0.02 39 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 +0.03 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 +0.02 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.02 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.02 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 +0.01 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.02 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.40 +0.02 62 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 0.00 31 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 0.00 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 0.00 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 0.00 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 0.00 34 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 0.00 33 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 0.00 33 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 0.00 33 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 0.00 33 0 147 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 0.00 33 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.21 0.00 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.85 +0.01 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 0.00 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 0.00 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.01 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 0.00 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 0.00 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.01 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 0.00 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.01 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 -0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 0.00 26 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.02 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.52 +0.02 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 0.00 35 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 0.00 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 0.00 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 0.00 36 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 0.00 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 0.00 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.01 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 0.00 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 0.00 31 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.02 30 0 0 0
TOTAL PUT 210 18,302 +113
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$ 55.25
30DEC25 16.00 C 0.00 0.00 0.00 39.26 -0.35 296 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 38.76 -0.35 286 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 38.26 -0.35 274 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 37.76 -0.35 263 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 37.26 -0.35 251 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.76 -0.35 236 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 36.26 -0.35 214 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.76 -0.35 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 35.26 -0.35 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 34.26 -0.35 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 33.26 -0.35 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 32.26 -0.35 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 31.26 -0.35 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 30.57 -0.18 363 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 29.26 -0.36 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 28.26 -0.39 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 27.26 -0.49 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 26.27 -0.35 173 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.27 -0.35 163 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.27 -0.35 153 0 13 0
30DEC25 32.00 C 0.00 0.00 0.00 23.27 -0.35 143 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.27 -0.35 134 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.27 -0.35 124 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.27 -0.39 115 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.27 -0.39 105 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.27 -0.35 95 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.27 -0.35 81 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.27 -0.40 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.27 -0.82 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.27 -0.35 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.32 -0.31 104 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 12.27 -0.36 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 11.27 -0.36 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 10.27 -0.36 0 0 16 0
30DEC25 46.00 C 0.00 0.00 0.00 9.27 -0.36 0 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 8.27 -0.62 0 0 54 0
30DEC25 48.00 C 7.50 7.50 7.50 7.28 -0.58 43 10 88 -10
30DEC25 49.00 C 0.00 0.00 0.00 6.28 -0.55 37 0 143 0
30DEC25 50.00 C 0.00 0.00 0.00 5.28 -0.35 31 0 140 0
30DEC25 52.50 C 0.00 0.00 0.00 2.84 -0.37 27 0 116 0
30DEC25 55.00 C 1.15 1.15 1.14 0.94 -0.28 28 6 113 0
30DEC25 57.50 C 0.33 0.33 0.20 0.17 -0.12 29 24 67 +15
30DEC25 60.00 C 0.09 0.11 0.09 0.02 -0.02 31 17 94 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 18.37 -0.35 45 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 17.37 -0.35 38 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 16.37 -0.36 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 15.38 -0.71 37 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.38 -0.36 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.39 -0.35 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.40 -0.35 34 0 0 0
29JAN26 44.00 C 11.99 11.99 11.99 11.72 +0.02 54 20 87 -20
29JAN26 45.00 C 0.00 0.00 0.00 10.44 -0.68 33 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 9.47 -0.16 33 0 27 0
29JAN26 47.00 C 0.00 0.00 0.00 8.53 -0.36 33 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 7.49 -0.37 27 0 51 0
29JAN26 49.00 C 6.88 6.90 6.88 6.85 -0.03 36 40 128 -20
29JAN26 50.00 C 0.00 0.00 0.00 5.95 -0.41 35 0 65 0
29JAN26 52.50 C 4.48 4.48 4.30 3.94 -0.28 32 3 72 -1
29JAN26 55.00 C 2.98 2.98 2.60 2.44 -0.31 32 99 145 +85
29JAN26 57.50 C 1.64 1.64 1.50 1.50 -0.27 33 12 70 -6
29JAN26 60.00 C 1.25 1.25 0.97 0.80 -0.20 33 22 111 +1
29JAN26 62.50 C 0.00 0.00 0.00 0.39 -0.13 33 0 16 0
29JAN26 65.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 71 0
29JAN26 67.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 12 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 6 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 18.46 -0.35 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 17.47 -0.35 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.48 -0.36 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.50 -0.59 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.52 -0.36 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.39 -0.51 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.64 -0.28 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.72 -0.36 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.73 -0.39 34 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 9.58 -0.40 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.95 -0.66 34 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 7.87 -0.62 29 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 7.09 -0.67 30 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 6.55 -0.16 34 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 4.73 -0.31 33 0 45 0
26FEB26 55.00 C 3.70 3.70 3.30 3.47 -0.18 34 6 41 -6
26FEB26 57.50 C 0.00 0.00 0.00 2.42 -0.20 35 0 7 0
26FEB26 60.00 C 0.00 0.00 0.00 1.59 -0.25 34 0 21 0
26FEB26 62.50 C 0.00 0.00 0.00 1.01 -0.19 34 0 0 0
26FEB26 65.00 C 0.91 0.91 0.91 0.62 -0.14 34 1 22 0
26FEB26 67.50 C 0.76 0.76 0.76 0.37 -0.10 34 3 5 +3
26FEB26 70.00 C 0.00 0.00 0.00 0.21 -0.07 34 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.40 -0.35 62 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.90 -0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.41 -0.35 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.91 -0.35 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.42 -0.35 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.42 -0.36 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.43 -0.35 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.44 -0.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.45 -0.35 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.57 -0.24 76 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.47 -0.35 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.32 -0.46 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.48 -0.36 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.49 -0.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.35 -0.46 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.51 -0.35 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.40 -0.45 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.32 -0.53 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.46 -0.78 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 20.84 -0.04 56 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.63 -0.28 42 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 18.46 -0.50 0 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 17.62 -0.36 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.88 -0.42 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.62 -0.59 29 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.56 -0.72 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.59 -0.54 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.69 -0.84 27 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 11.95 -0.71 33 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.93 -0.93 30 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 10.09 -0.79 31 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 9.43 -0.30 34 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 8.83 -0.37 36 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 8.11 -0.14 36 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 7.35 -0.55 36 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 5.63 -0.27 34 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 4.42 -0.19 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 3.39 -0.17 36 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 2.49 -0.26 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 1.80 -0.22 36 0 35 0
30MAR26 65.00 C 0.00 0.00 0.00 1.27 -0.18 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.89 -0.14 36 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 0.61 -0.11 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.41 -0.09 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.27 -0.07 36 0 9 0
30MAR26 77.50 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.62 -0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.64 -0.35 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.66 -0.35 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.67 -0.36 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.69 -0.36 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.71 -0.36 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.74 -0.35 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.76 -0.36 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.79 -0.36 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.82 -0.37 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.86 -0.41 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.70 -0.59 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 21.05 +0.02 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.03 -0.38 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.96 -0.49 30 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.99 -0.53 29 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 17.31 -0.39 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.26 -0.56 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.58 -0.27 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.74 -0.27 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.72 -0.46 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.92 -0.46 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.08 -0.55 33 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 11.46 -0.40 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.60 -0.45 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.02 -0.76 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 9.35 -0.45 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.73 -0.81 34 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 7.30 -0.37 34 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 6.14 -0.32 35 0 34 0
29JUN26 57.50 C 0.00 0.00 0.00 5.11 -0.29 36 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.33 -0.28 37 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.52 -0.33 37 0 18 0
29JUN26 65.00 C 0.00 0.00 0.00 2.84 -0.30 36 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.27 -0.27 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.81 -0.24 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.44 -0.21 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.13 -0.19 36 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.87 -0.15 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.94 -0.36 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.00 -0.37 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.08 -0.37 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.16 -0.38 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.32 -0.35 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.45 -0.33 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 17.53 -0.39 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.70 -0.38 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.87 -0.39 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.95 -0.51 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.31 -0.31 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.45 -0.75 36 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 12.85 -0.28 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.09 -0.29 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 11.33 -0.43 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.85 -0.38 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.24 -0.38 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.64 -0.37 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.24 -0.34 37 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 7.06 -0.27 37 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 6.06 -0.29 37 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 5.22 -0.28 37 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 4.50 -0.29 38 0 6 0
29SEP26 65.00 C 0.00 0.00 0.00 3.78 -0.28 38 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 3.21 -0.25 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 2.69 -0.21 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.27 -0.21 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.90 -0.16 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.55 -0.16 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.50 -0.38 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.68 -0.38 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.86 -0.37 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.07 -0.38 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.31 -0.39 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.56 -0.39 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.85 -0.38 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.16 -0.39 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.50 -0.38 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.84 -0.38 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.24 -0.37 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.65 -0.38 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.07 -0.38 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.52 -0.37 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.27 -0.37 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.16 -0.34 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 7.12 -0.35 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.26 -0.32 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.45 -0.30 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.78 -0.29 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.15 -0.26 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.64 -0.25 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.14 -0.24 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.75 -0.22 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.37 -0.22 37 0 0 0
TOTAL CALL 263 6,669 +41
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 339 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 331 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 316 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 301 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 287 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 274 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 261 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 237 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 226 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 216 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
30DEC25 47.00 P 0.01 0.01 0.01 0.01 0.00 53 1 76 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 205 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30DEC25 52.50 P 0.05 0.05 0.05 0.07 -0.01 28 1 53 +1
30DEC25 55.00 P 0.50 0.72 0.50 0.68 +0.03 28 5 121 +5
30DEC25 57.50 P 0.00 0.00 0.00 2.40 +0.19 30 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 4.89 +0.34 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 7.25 +0.35 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.75 +0.35 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.49 +0.59 106 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.75 +0.35 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.49 +0.59 134 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.75 +0.35 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.25 +0.35 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 0.00 37 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 33 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 192 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 45 0
29JAN26 47.00 P 0.13 0.13 0.13 0.12 -0.03 32 1 46 -1
29JAN26 48.00 P 0.18 0.18 0.18 0.20 -0.02 32 3 222 0
29JAN26 49.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 39 0
29JAN26 50.00 P 0.36 0.42 0.36 0.46 -0.02 32 18 183 +15
29JAN26 52.50 P 0.96 0.96 0.90 1.05 -0.08 32 17 64 +7
29JAN26 55.00 P 2.06 2.16 2.06 2.12 -0.02 33 81 184 +80
29JAN26 57.50 P 0.00 0.00 0.00 3.65 +0.09 34 0 15 0
29JAN26 60.00 P 0.00 0.00 0.00 5.53 +0.16 36 0 25 0
29JAN26 62.50 P 0.00 0.00 0.00 7.72 +0.24 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.11 +0.30 43 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.62 +0.35 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.10 +0.70 56 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.49 +0.39 58 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.75 +0.35 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.25 +0.35 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 0.00 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 0.00 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 16 0
26FEB26 44.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 97 0
26FEB26 48.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 41 0
26FEB26 49.00 P 0.00 0.00 0.00 0.77 -0.02 34 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 1.00 -0.02 33 0 63 0
26FEB26 52.50 P 0.00 0.00 0.00 1.76 -0.04 33 0 100 0
26FEB26 55.00 P 0.00 0.00 0.00 2.88 -0.09 34 0 65 0
26FEB26 57.50 P 0.00 0.00 0.00 4.43 +0.06 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.92 -0.16 33 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 8.21 +0.64 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.11 +0.30 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.77 +0.50 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.19 +0.50 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.57 +0.38 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.11 +0.49 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.25 -0.31 0 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 73 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 68 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 59 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 0.00 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 2 0
30MAR26 42.00 P 0.30 0.30 0.30 0.25 -0.01 36 1 130 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.33 -0.02 36 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.55 -0.01 35 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.69 -0.02 35 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.88 -0.02 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 1.09 -0.02 35 0 575 0
30MAR26 49.00 P 0.00 0.00 0.00 1.34 -0.01 35 0 436 0
30MAR26 50.00 P 0.00 0.00 0.00 1.63 -0.03 35 0 260 0
30MAR26 52.50 P 2.50 2.50 2.50 2.50 -0.05 35 1 166 0
30MAR26 55.00 P 0.00 0.00 0.00 3.70 -0.06 35 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 5.22 +0.02 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.95 +0.12 37 0 0 0
30MAR26 62.50 P 8.53 8.53 8.53 8.84 +0.57 38 20 20 +20
30MAR26 65.00 P 0.00 0.00 0.00 10.59 +0.11 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.12 +0.41 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.45 +0.76 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.88 +0.69 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.11 +0.29 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.71 +0.15 51 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 0.01 -0.01 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.45 -0.04 36 0 7 0
29JUN26 40.00 P 0.60 0.60 0.60 0.56 -0.04 36 3 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 -0.06 36 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 -0.07 35 0 72 0
29JUN26 43.00 P 0.90 0.90 0.90 1.00 -0.05 36 12 22 +11
29JUN26 44.00 P 0.00 0.00 0.00 1.21 -0.03 36 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 1.37 -0.06 35 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 1.62 -0.06 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 1.88 -0.06 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 2.18 -0.06 35 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.50 -0.06 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 2.94 +0.02 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 3.93 -0.05 36 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 5.26 +0.04 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.73 +0.04 37 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.25 -0.06 37 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 10.14 +0.14 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.03 +0.13 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.06 +0.17 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.21 +0.26 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.43 +0.34 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.64 +0.36 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.03 +0.47 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 0.00 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.06 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 -0.05 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.17 -0.02 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 0.00 37 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 -0.03 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.85 -0.02 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.12 -0.02 37 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 2.33 -0.08 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.65 -0.02 36 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.98 -0.06 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 3.32 -0.01 36 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.72 -0.01 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.13 -0.02 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.02 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 5.80 +0.07 37 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 7.18 0.00 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.71 +0.03 37 0 12 0
29SEP26 60.00 P 9.95 9.95 9.95 10.38 +0.02 37 15 36 +15
29SEP26 62.50 P 11.72 11.72 11.72 12.08 -0.06 37 15 30 +15
29SEP26 65.00 P 0.00 0.00 0.00 13.83 -0.09 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.04 +0.16 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.22 +0.31 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.86 +0.18 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.98 +0.21 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.16 -0.13 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.03 37 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 -0.03 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.67 -0.03 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.04 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.19 -0.03 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.46 -0.03 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.77 -0.02 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.11 -0.02 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.45 -0.03 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.80 -0.03 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.22 -0.02 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 -0.02 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.06 -0.02 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.52 -0.01 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.76 -0.01 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.14 +0.02 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.59 +0.02 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.21 +0.04 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.88 +0.06 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.69 +0.08 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.54 +0.11 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.50 +0.11 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.49 +0.13 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.58 +0.15 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.69 +0.16 37 0 0 0
TOTAL PUT 194 9,200 +167
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$ 48.62
30DEC25 23.00 C 0.00 0.00 0.00 25.63 +0.56 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.63 +0.56 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.63 +0.55 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 22.63 +0.41 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.63 +0.55 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.63 +0.54 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.64 +0.45 143 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.64 +0.55 132 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.64 +0.54 123 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.64 +0.56 113 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.64 +0.56 104 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.64 +0.56 94 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.64 +0.56 85 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.64 +0.56 76 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.64 +0.55 67 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.64 +0.56 55 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.64 +0.55 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.64 +0.56 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.64 +0.56 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.64 +0.55 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.64 +0.55 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.78 +0.69 57 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 3.64 +0.55 0 0 55 0
30DEC25 46.00 C 2.45 2.45 2.45 2.65 +0.54 19 1 53 -1
30DEC25 47.00 C 2.04 2.04 1.50 1.71 +0.47 21 50 385 0
30DEC25 48.00 C 0.80 1.00 0.80 0.88 +0.27 19 5 131 -4
30DEC25 49.00 C 0.37 0.40 0.31 0.36 +0.11 20 40 64 -22
30DEC25 50.00 C 0.13 0.13 0.13 0.10 +0.02 20 1 68 -1
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 27 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 54 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 12.73 +0.55 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.74 +0.60 32 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.74 +0.56 26 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.74 +0.43 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.75 +0.63 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.77 +0.61 26 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.00 +0.54 37 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.67 +0.33 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.79 +0.46 17 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.95 +0.20 21 0 71 0
29JAN26 46.00 C 0.00 0.00 0.00 3.18 +0.30 23 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.50 +0.28 24 0 96 0
29JAN26 48.00 C 0.00 0.00 0.00 1.91 +0.19 24 0 61 0
29JAN26 49.00 C 0.00 0.00 0.00 1.41 +0.15 24 0 31 0
29JAN26 50.00 C 0.95 1.15 0.95 1.01 +0.13 25 4 43 -4
29JAN26 52.50 C 0.45 0.45 0.45 0.41 +0.07 25 3 138 +3
29JAN26 55.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 252 0
29JAN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
29JAN26 60.00 C 0.04 0.04 0.04 0.01 0.00 26 40 42 +33
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.82 +0.55 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.74 +0.46 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.74 +0.44 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.03 +0.72 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.18 +0.80 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.97 +0.30 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.00 +0.54 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.24 +0.71 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.50 +0.66 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.42 +0.33 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.73 +0.32 24 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 3.10 +0.30 25 0 22 0
26FEB26 48.00 C 2.56 2.56 2.56 2.54 +0.17 25 15 15 0
26FEB26 49.00 C 0.00 0.00 0.00 2.05 +0.20 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.63 +0.17 26 0 17 0
26FEB26 52.50 C 0.00 0.00 0.00 0.87 +0.09 26 0 77 0
26FEB26 55.00 C 0.00 0.00 0.00 0.44 +0.07 26 0 357 0
26FEB26 57.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 285 0
26FEB26 60.00 C 0.15 0.15 0.15 0.08 +0.01 26 30 88 +15
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.81 +0.56 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.82 +0.56 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.83 +0.56 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.84 +0.56 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.84 +0.55 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.85 +0.55 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.86 +0.56 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.87 +0.56 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.88 +0.56 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.89 +0.56 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.90 +0.78 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.64 +0.41 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.22 +0.83 45 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.84 +0.36 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.28 +1.00 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.14 +0.84 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.03 +0.67 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.18 +0.73 28 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.21 +0.34 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.70 +0.72 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.47 +0.26 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.09 +0.58 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.36 +0.67 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.68 +0.52 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.82 +0.24 27 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.28 +0.17 27 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 2.80 +0.17 28 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 2.37 +0.13 28 0 129 0
30MAR26 52.50 C 1.65 1.65 1.65 1.58 +0.12 29 1 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.99 +0.10 29 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.58 +0.06 29 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.01 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 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.00 +0.69 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.14 +0.71 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.19 +0.36 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.09 +0.45 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.26 +0.96 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.15 +0.78 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.28 +0.69 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.38 +0.57 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.67 +0.75 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.38 +0.55 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.30 -0.02 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.50 +0.39 25 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.98 +0.52 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.31 +0.71 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.53 +0.61 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.77 +0.40 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.19 +0.51 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.75 +0.58 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.89 +0.16 28 0 0 0
29JUN26 48.00 C 4.45 4.45 4.45 4.48 +0.19 29 4 4 +4
29JUN26 49.00 C 0.00 0.00 0.00 4.00 +0.17 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.60 +0.21 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.70 +0.18 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.01 +0.12 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.44 +0.08 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.02 +0.06 30 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.71 +0.04 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 +0.02 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 13.49 +0.30 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.67 +0.32 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.88 +0.52 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.14 +0.37 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.34 +0.31 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.92 +0.86 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.79 +0.37 29 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.26 +0.46 30 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.71 +0.64 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.09 +0.51 30 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.54 +0.51 30 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.08 +0.52 31 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.53 +0.23 30 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 5.05 +0.22 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.63 +0.18 30 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.72 +0.17 30 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 +0.15 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.40 +0.15 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.91 +0.15 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.47 +0.11 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.16 +0.12 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 +0.06 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.01 +0.55 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.14 +0.26 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.40 +0.44 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.68 +0.26 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.06 +0.33 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.39 +0.23 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.72 +0.25 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.12 +0.36 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.53 +0.25 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.94 +0.18 30 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.48 +0.24 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.04 +0.31 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 6.44 +0.16 30 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 6.01 +0.17 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.58 +0.15 30 0 19 0
30DEC26 52.50 C 0.00 0.00 0.00 4.71 +0.20 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.92 +0.17 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.20 +0.10 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.69 +0.15 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 +0.12 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.77 +0.09 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.13 +0.05 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
TOTAL CALL 194 4,638 +23
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 206 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 195 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 184 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
30DEC25 46.00 P 0.05 0.05 0.05 0.01 -0.04 21 20 1,096 -20
30DEC25 47.00 P 0.12 0.12 0.06 0.07 -0.12 21 51 492 -32
30DEC25 48.00 P 0.19 0.22 0.19 0.26 -0.27 20 54 180 -40
30DEC25 49.00 P 0.90 0.90 0.57 0.75 -0.43 22 21 309 +19
30DEC25 50.00 P 0.00 0.00 0.00 1.51 -0.54 23 1 155 0
30DEC25 52.50 P 0.00 0.00 0.00 4.00 -0.57 46 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 6.57 -0.46 72 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 9.03 -0.49 86 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.60 -0.34 111 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.05 -0.39 121 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.54 -0.91 134 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.10 -0.34 156 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.55 -0.39 162 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.25 -0.19 200 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.60 -0.34 193 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.22 -0.22 222 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 47 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 48 0
29JAN26 42.00 P 0.09 0.09 0.09 0.05 -0.03 26 5 81 0
29JAN26 43.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 54 0
29JAN26 44.00 P 0.00 0.00 0.00 0.18 -0.09 25 0 72 0
29JAN26 45.00 P 0.39 0.39 0.39 0.33 -0.12 26 1 97 0
29JAN26 46.00 P 0.00 0.00 0.00 0.54 -0.16 25 0 23 0
29JAN26 47.00 P 0.96 0.96 0.96 0.84 -0.22 26 1 25 +1
29JAN26 48.00 P 1.50 1.50 1.50 1.24 -0.23 26 15 56 0
29JAN26 49.00 P 0.00 0.00 0.00 1.75 -0.35 26 0 49 0
29JAN26 50.00 P 0.00 0.00 0.00 2.36 -0.38 26 1 7 +1
29JAN26 52.50 P 4.23 4.23 4.23 4.10 -0.60 24 1 110 +1
29JAN26 55.00 P 0.00 0.00 0.00 6.57 -0.60 32 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.03 -0.49 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.72 -0.22 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.05 -0.80 53 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.54 -0.91 59 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.10 -0.34 68 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.55 -0.39 71 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.25 -0.19 86 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.60 -0.34 84 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.22 -0.22 95 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.33 -0.08 26 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 0.50 -0.10 27 0 4 0
26FEB26 45.00 P 0.63 0.63 0.63 0.72 -0.13 27 1 2 +1
26FEB26 46.00 P 0.00 0.00 0.00 1.01 -0.14 27 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.37 -0.15 27 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 1.80 -0.16 27 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 2.32 -0.29 27 0 75 0
26FEB26 50.00 P 2.94 2.94 2.94 2.90 -0.35 27 15 45 +15
26FEB26 52.50 P 0.00 0.00 0.00 4.68 -0.39 28 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 6.81 -0.42 30 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.03 -0.66 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.72 -0.22 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.05 -0.80 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.54 -0.91 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.10 -0.34 53 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.55 -0.39 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.25 -0.19 67 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.60 -0.34 66 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.22 -0.22 74 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.26 -0.07 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.38 -0.09 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.53 -0.12 29 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.72 -0.15 29 0 43 0
30MAR26 44.00 P 0.00 0.00 0.00 0.97 -0.15 29 0 39 0
30MAR26 45.00 P 0.00 0.00 0.00 1.26 -0.15 29 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.60 -0.15 29 0 8 0
30MAR26 47.00 P 2.12 2.12 2.12 2.00 -0.22 29 15 31 +15
30MAR26 48.00 P 0.00 0.00 0.00 2.47 -0.22 29 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 2.99 -0.27 29 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 3.55 -0.30 29 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 4.94 -0.73 27 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.81 -0.89 26 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.40 -0.54 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.72 -0.63 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.06 -0.79 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.54 -0.91 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.10 -0.34 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.55 -0.39 47 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.25 -0.19 56 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.60 -0.34 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.22 -0.22 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.25 -0.06 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.35 -0.06 30 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 -0.07 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.59 -0.09 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.76 -0.12 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.95 -0.18 30 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.23 -0.14 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.49 -0.15 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.82 -0.13 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.16 -0.14 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.55 -0.14 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 2.96 -0.20 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.42 -0.21 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.93 -0.21 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.47 -0.23 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.07 -0.22 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.59 -0.21 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.39 -0.34 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.40 -0.36 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.42 -0.45 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.67 -0.70 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.14 -0.31 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.22 -0.60 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.68 -0.51 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.25 -0.36 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.68 -0.58 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.22 -0.22 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 -0.07 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.33 -0.10 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.59 -0.14 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 -0.14 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.26 -0.11 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.61 -0.10 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.98 -0.12 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.37 -0.14 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.81 -0.15 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.28 -0.21 31 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 4.82 -0.19 31 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.36 -0.20 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.94 -0.21 31 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 7.49 -0.28 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.36 -0.30 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.31 -0.38 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.18 -0.44 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.36 -0.15 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.54 -0.18 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.45 -0.61 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.03 -0.33 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.37 -0.34 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.68 -0.58 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.22 -0.28 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 -0.13 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.11 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.50 -0.13 30 0 18 0
30DEC26 39.00 P 0.00 0.00 0.00 1.76 -0.13 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.05 -0.22 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 -0.12 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.78 -0.13 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.18 -0.10 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 -0.10 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.03 -0.07 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.44 -0.12 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.89 -0.16 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.40 -0.18 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.94 -0.18 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.51 -0.20 30 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.13 -0.16 31 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 9.90 -0.17 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.65 -0.19 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.61 -0.32 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.52 -0.41 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.78 -0.30 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.83 -0.49 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.07 -0.51 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.37 -0.52 30 0 0 0
TOTAL PUT 202 6,018 -39
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$ 213.20
30DEC25 110.00 C 0.00 0.00 0.00 103.26 -0.40 152 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 100.76 +0.15 140 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 98.26 +0.15 116 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 95.76 +0.15 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 93.26 +0.15 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 90.76 +0.14 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 89.29 +1.06 249 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 85.77 +0.15 122 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 83.27 +0.15 114 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 80.77 +0.15 103 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 78.27 +0.14 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 75.77 +0.14 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 73.27 +0.18 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 70.77 +0.03 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 68.28 +0.15 95 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 65.78 +0.14 88 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 64.53 +1.39 184 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 60.78 +0.14 71 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 59.44 +1.30 167 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 56.70 +1.06 152 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 53.28 +0.03 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 50.78 +0.13 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 49.34 +1.19 137 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 45.79 +0.14 59 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 43.29 +0.13 53 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 42.01 +1.61 122 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 38.29 +0.38 0 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 35.77 +0.36 0 0 15 0
30DEC25 180.00 C 33.16 33.16 32.95 33.29 +0.38 0 36 37 +36
30DEC25 182.50 C 0.00 0.00 0.00 30.80 +0.39 41 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 28.28 +0.37 0 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 25.80 +0.39 32 0 119 0
30DEC25 190.00 C 23.18 23.18 22.98 23.30 +0.38 27 30 34 +30
30DEC25 192.50 C 0.00 0.00 0.00 20.80 +0.38 0 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 18.30 +0.38 0 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 15.81 +0.37 22 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 13.33 +0.34 22 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 8.52 +0.20 22 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 4.39 -0.04 21 0 308 0
30DEC25 215.00 C 2.32 2.32 1.57 1.63 -0.19 21 88 364 0
30DEC25 220.00 C 0.87 0.87 0.50 0.44 -0.14 22 28 1,118 -15
30DEC25 225.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 568 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 349 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 477 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,056 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 33.97 +0.33 29 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 31.57 +0.31 29 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 29.21 +0.29 29 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.90 +0.26 29 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 24.61 +0.20 28 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 22.44 +0.20 29 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 19.81 -0.35 25 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 18.84 +0.67 32 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.85 +0.58 31 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.83 +0.02 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 9.63 -0.07 28 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 7.17 -0.11 28 0 322 0
29JAN26 220.00 C 0.00 0.00 0.00 5.22 -0.15 29 0 92 0
29JAN26 225.00 C 0.00 0.00 0.00 3.70 -0.16 29 0 135 0
29JAN26 230.00 C 0.00 0.00 0.00 2.52 -0.12 29 0 158 0
29JAN26 235.00 C 0.00 0.00 0.00 1.65 -0.11 29 0 155 0
29JAN26 240.00 C 0.00 0.00 0.00 1.05 -0.09 29 0 186 0
29JAN26 245.00 C 0.00 0.00 0.00 0.65 -0.07 29 0 129 0
29JAN26 250.00 C 0.72 0.72 0.72 0.39 -0.05 29 2 1,011 0
29JAN26 255.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 96 0
29JAN26 260.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 48 0
29JAN26 265.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 35.20 0.00 30 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 34.29 +1.25 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 32.10 +1.17 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 29.97 +1.09 36 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 26.29 -0.61 28 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 25.55 +0.56 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 22.60 -0.54 29 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 20.87 -0.51 30 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 20.31 +0.62 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 16.15 -0.42 31 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.74 +0.09 32 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 11.26 -0.03 32 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 9.21 -0.03 32 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.49 -0.05 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 6.02 -0.04 33 0 49 0
26FEB26 235.00 C 0.00 0.00 0.00 4.72 -0.05 33 0 39 0
26FEB26 240.00 C 0.00 0.00 0.00 3.66 -0.05 33 0 98 0
26FEB26 245.00 C 0.00 0.00 0.00 2.80 -0.06 33 0 89 0
26FEB26 250.00 C 0.00 0.00 0.00 2.13 -0.05 33 0 91 0
26FEB26 255.00 C 0.00 0.00 0.00 1.60 -0.04 32 0 48 0
26FEB26 260.00 C 0.00 0.00 0.00 1.19 -0.04 32 0 34 0
26FEB26 265.00 C 0.00 0.00 0.00 0.87 -0.04 32 0 232 0
26FEB26 270.00 C 0.00 0.00 0.00 0.62 -0.03 32 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 103.87 -0.26 42 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 102.32 +0.57 76 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 99.83 -0.21 74 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 96.41 -1.15 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 95.07 +1.42 72 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 92.37 -0.23 67 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 89.29 -0.83 55 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 87.61 +1.12 65 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 83.43 +0.31 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 81.52 -1.03 35 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 80.47 +1.43 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 76.56 +0.01 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 74.09 +0.16 34 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 71.63 +0.14 35 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.41 +1.36 53 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 66.71 +0.08 34 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 65.56 +1.36 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 61.77 -0.02 32 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.44 +0.05 34 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 57.31 +0.31 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 54.65 +0.04 34 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 53.79 +1.51 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 50.69 +0.73 40 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 47.70 +0.03 34 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 44.09 -1.13 0 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 43.07 -0.93 33 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.86 +0.13 33 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 39.27 -0.49 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 36.25 -0.30 31 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 34.29 -0.23 32 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 32.33 -0.24 32 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 31.95 +1.27 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 29.32 +0.51 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 28.23 +1.15 37 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 26.46 +1.09 37 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 24.74 +1.03 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 21.81 -0.37 33 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 19.45 +0.23 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 16.35 -0.21 33 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 14.16 +0.11 34 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 12.07 -0.05 34 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 10.34 -0.01 34 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 8.80 -0.01 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 7.58 +0.20 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.36 +0.17 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.24 +0.14 35 0 49 0
30MAR26 250.00 C 0.00 0.00 0.00 4.34 +0.13 35 0 235 0
30MAR26 255.00 C 0.00 0.00 0.00 3.55 +0.10 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 2.90 +0.10 35 0 83 0
30MAR26 265.00 C 0.00 0.00 0.00 2.36 +0.08 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 1.85 +0.08 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.50 +0.06 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.19 +0.06 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 0.96 +0.04 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.48 +0.03 34 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 65.56 +0.22 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 62.93 -0.22 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.11 -1.64 29 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 57.73 -2.21 29 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 55.93 -2.26 31 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.33 -0.18 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 51.82 -1.11 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.17 -0.86 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 47.41 -0.84 31 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 46.66 +0.35 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 44.28 -0.13 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.89 +1.33 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.22 -1.26 32 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.10 -0.51 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.93 -2.05 33 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.33 -1.18 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.74 -1.13 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.40 -0.99 33 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.83 -1.11 33 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 29.41 -1.07 33 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.74 -0.29 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 26.00 -0.47 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 23.01 -0.22 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 20.81 -0.26 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 18.78 -0.22 34 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.97 -0.15 34 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 15.39 -0.03 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.81 -0.06 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.50 -0.03 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.23 -0.09 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.10 -0.15 35 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 9.05 -0.31 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 7.96 -0.29 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.12 -0.28 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.27 -0.29 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.52 -0.08 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.75 -0.25 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.15 -0.25 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.65 -0.21 35 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.23 -0.21 35 0 21 0
29JUN26 300.00 C 0.00 0.00 0.00 2.80 -0.30 35 0 17 0
29SEP26 180.00 C 0.00 0.00 0.00 44.93 -0.28 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.36 -1.15 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.79 -1.16 33 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.30 -1.34 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.92 -0.59 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 37.53 -1.05 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.14 -0.89 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.75 -0.97 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.47 -0.97 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.07 -0.41 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 28.67 +0.07 34 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 26.53 +0.03 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.50 +0.03 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.47 +0.02 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 20.82 +0.03 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.24 -0.20 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 17.78 0.00 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.43 -0.02 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.19 -0.18 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.04 -0.18 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.99 -0.17 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.93 -0.19 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.97 -0.06 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 10.03 -0.05 36 0 2 0
29SEP26 280.00 C 9.75 9.75 9.58 9.10 -0.16 36 4 9 0
29SEP26 285.00 C 0.00 0.00 0.00 8.39 -0.05 36 0 5 0
29SEP26 290.00 C 0.00 0.00 0.00 7.57 +0.17 36 0 10 0
30DEC26 182.50 C 0.00 0.00 0.00 47.36 -0.54 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.97 -1.33 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.61 -0.39 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.24 -1.08 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.88 -1.27 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.52 -1.12 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.22 -1.25 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.04 -1.17 34 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 35.68 -0.64 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 33.32 +0.04 34 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 31.22 +0.01 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.24 +0.01 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.25 0.00 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.44 -1.25 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 23.81 -0.13 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.19 -0.02 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.75 -0.04 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.67 -0.03 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 18.24 -0.20 35 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 17.07 -0.25 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.00 -0.25 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 15.37 +0.39 36 0 4 0
TOTAL CALL 188 15,210 +51
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 169 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 164 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 159 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 154 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 149 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 110 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 102 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 93 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 89 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 77 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30DEC25 185.00 P 0.05 0.05 0.05 0.01 0.00 40 5 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 37 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 33 0 269 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 30 0 278 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 262 0
30DEC25 200.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 756 0
30DEC25 205.00 P 0.00 0.00 0.00 0.22 -0.19 22 0 931 0
30DEC25 210.00 P 0.96 1.21 0.76 1.12 -0.33 22 169 600 -80
30DEC25 215.00 P 3.36 3.36 3.20 3.46 -0.48 22 24 313 0
30DEC25 220.00 P 0.00 0.00 0.00 7.14 -0.52 21 0 546 0
30DEC25 225.00 P 0.00 0.00 0.00 11.82 -0.44 22 0 438 -15
30DEC25 230.00 P 0.00 0.00 0.00 16.80 -0.40 0 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 22.31 +0.11 54 0 55 0
30DEC25 240.00 P 0.00 0.00 0.00 26.80 -0.40 0 0 31 -17
30DEC25 245.00 P 0.00 0.00 0.00 31.80 -0.40 0 0 0 -2
30DEC25 250.00 P 0.00 0.00 0.00 37.47 +0.27 83 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 42.40 +0.20 89 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 46.96 -0.24 79 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 53.35 +1.15 127 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 58.50 +1.30 138 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 61.80 -0.40 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 66.96 -0.24 103 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 71.83 -0.37 95 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 77.59 +0.39 143 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 81 0
29JAN26 182.50 P 0.00 0.00 0.00 0.31 -0.07 29 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.45 -0.10 29 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.62 -0.14 29 0 62 0
29JAN26 190.00 P 0.00 0.00 0.00 0.87 -0.15 29 0 106 0
29JAN26 192.50 P 1.17 1.19 1.17 1.19 -0.18 29 16 184 +1
29JAN26 195.00 P 0.00 0.00 0.00 1.56 -0.22 29 0 246 0
29JAN26 197.50 P 0.00 0.00 0.00 2.03 -0.26 29 0 131 0
29JAN26 200.00 P 0.00 0.00 0.00 2.55 -0.30 29 0 164 0
29JAN26 205.00 P 0.00 0.00 0.00 4.00 -0.30 29 0 125 0
29JAN26 210.00 P 0.00 0.00 0.00 6.01 -0.35 29 0 312 0
29JAN26 215.00 P 0.00 0.00 0.00 8.50 -0.45 29 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 11.40 -0.60 29 0 117 0
29JAN26 225.00 P 0.00 0.00 0.00 14.82 -0.51 29 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 19.24 +0.06 31 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 23.57 +0.20 33 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 27.98 +0.16 33 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 32.99 +0.51 37 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 37.96 +0.68 41 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 43.05 +0.84 45 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 48.20 +1.00 50 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 53.35 +1.15 55 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 58.50 +1.30 59 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 63.35 +1.15 61 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 68.80 +1.60 68 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 73.89 +1.69 71 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.32 -0.10 33 0 26 0
26FEB26 182.50 P 1.75 1.75 1.75 1.64 -0.14 32 15 45 +15
26FEB26 185.00 P 0.00 0.00 0.00 2.01 -0.14 33 0 71 0
26FEB26 187.50 P 2.45 2.55 2.42 2.46 -0.17 33 3 27 +3
26FEB26 190.00 P 2.84 2.90 2.84 2.95 -0.18 33 13 59 -1
26FEB26 192.50 P 0.00 0.00 0.00 3.53 -0.22 33 0 63 0
26FEB26 195.00 P 3.91 3.91 3.91 4.17 -0.23 33 18 58 +3
26FEB26 197.50 P 0.00 0.00 0.00 4.90 -0.20 33 0 16 0
26FEB26 200.00 P 5.27 5.27 5.21 5.68 -0.20 33 29 78 +14
26FEB26 205.00 P 0.00 0.00 0.00 7.46 -0.26 32 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.59 -0.33 32 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 12.16 -0.33 32 0 151 0
26FEB26 220.00 P 0.00 0.00 0.00 15.10 -0.38 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 17.56 -0.92 31 0 8 0
26FEB26 230.00 P 0.00 0.00 0.00 22.24 +0.23 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.12 +0.33 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 29.08 -0.71 31 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.99 -1.00 29 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 37.96 -0.43 32 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 43.22 +0.20 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 48.20 +0.58 39 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 53.54 +1.15 44 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 58.50 +1.23 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 178 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 127.50 P 0.00 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 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 0.00 34 0 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 0.00 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 0.00 34 0 12 0
30MAR26 162.50 P 0.00 0.00 0.00 0.92 0.00 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.37 0.00 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.63 0.00 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.96 -0.01 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.32 -0.01 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.80 +0.06 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.30 -0.02 35 0 37 0
30MAR26 182.50 P 0.00 0.00 0.00 3.80 -0.02 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.34 -0.10 35 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 4.94 -0.15 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 5.67 -0.10 35 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 6.40 -0.11 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.15 -0.19 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 8.07 -0.13 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 8.94 -0.22 34 0 79 0
30MAR26 205.00 P 0.00 0.00 0.00 11.05 -0.18 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 13.42 -0.18 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 16.24 -0.19 35 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 19.14 -0.33 35 0 77 0
30MAR26 225.00 P 21.37 21.37 21.37 22.58 -0.02 35 15 15 +15
30MAR26 230.00 P 0.00 0.00 0.00 26.27 +0.58 36 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 29.91 +0.68 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.84 +0.77 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 37.87 +0.86 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 40.56 -1.49 33 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.48 +0.96 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 49.78 -0.67 35 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 55.46 +1.29 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 60.13 +1.54 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 64.35 +0.26 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 69.01 +0.62 41 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.74 +1.25 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 77.59 -0.66 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 84.58 +1.93 49 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 89.33 +1.56 50 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.65 -0.19 35 0 77 0
29JUN26 152.50 P 0.00 0.00 0.00 1.92 -0.13 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.14 -0.20 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.47 -0.25 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.84 -0.25 35 0 20 0
29JUN26 162.50 P 0.00 0.00 0.00 3.22 -0.25 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.64 -0.32 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.14 -0.32 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.64 -0.32 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.15 -0.39 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.97 -0.22 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.64 -0.20 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 7.31 -0.19 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.06 -0.16 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.91 -0.09 36 0 28 0
29JUN26 187.50 P 0.00 0.00 0.00 9.76 -0.07 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.61 -0.08 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 11.58 -0.05 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.55 -0.09 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 13.59 -0.10 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 14.64 -0.27 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.03 -0.13 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 19.54 -0.18 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 22.32 -0.78 36 0 57 0
29JUN26 220.00 P 0.00 0.00 0.00 25.29 -0.29 36 0 60 0
29JUN26 225.00 P 0.00 0.00 0.00 28.37 -0.29 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 31.69 -0.30 36 0 47 0
29JUN26 235.00 P 0.00 0.00 0.00 34.54 +0.65 36 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 37.12 -0.32 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.58 -0.06 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.52 +0.02 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.56 +0.08 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.66 +0.47 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.89 -1.46 34 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.72 +0.64 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.42 +0.68 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 72.30 +2.01 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 76.88 +2.28 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 81.56 +0.92 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 85.34 +0.99 40 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.33 +0.72 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.95 -0.23 36 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 11.81 -0.24 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.68 -0.24 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 13.64 -0.24 36 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 14.69 -0.18 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 15.53 -0.03 36 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 16.81 -0.18 36 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 17.88 -0.23 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 19.07 -0.27 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 21.54 -0.09 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 24.13 -0.25 37 0 30 0
29SEP26 215.00 P 0.00 0.00 0.00 26.96 -0.05 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.91 -0.31 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 32.89 -0.36 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.20 -0.29 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.55 +0.85 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.95 +0.79 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.66 -0.15 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 49.40 -0.08 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.17 -0.22 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.19 -0.03 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 62.26 +1.39 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 66.28 +1.37 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.75 -0.52 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.97 +0.41 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 79.13 +0.31 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.77 +0.37 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 14.71 -0.29 36 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 15.76 -0.30 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 16.82 -0.30 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.89 -0.30 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.96 -0.31 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.04 -0.31 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.21 -0.34 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.47 -0.35 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 25.02 -0.35 37 0 2 0
30DEC26 210.00 P 27.00 27.00 27.00 27.59 -0.36 37 2 12 +2
30DEC26 215.00 P 0.00 0.00 0.00 30.44 -0.39 37 0 4 0
30DEC26 220.00 P 0.00 0.00 0.00 33.40 -0.40 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.39 -0.31 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 39.58 -0.33 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 42.95 -0.29 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.33 -0.37 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.78 +0.64 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.51 +0.58 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.27 +0.65 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.06 -0.26 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.97 -0.27 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.03 +0.90 39 0 0 0
TOTAL PUT 309 20,221 -62
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$ 7.32
30DEC25 3.10 C 0.00 0.00 0.00 4.23 -0.06 302 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.83 -0.06 261 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.74 -0.05 284 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.52 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.23 -0.06 209 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.82 -0.07 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.62 -0.07 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.52 -0.07 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.43 -0.06 149 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.32 -0.07 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.07 -0.07 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.82 -0.07 0 0 120 0
30DEC25 5.75 C 0.00 0.00 0.00 1.58 -0.06 95 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 -0.07 0 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.07 -0.07 0 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.82 -0.07 0 0 2,082 0
30DEC25 6.75 C 0.00 0.00 0.00 0.57 -0.08 0 0 1,001 0
30DEC25 7.00 C 0.42 0.42 0.40 0.35 -0.06 34 35 629 -35
30DEC25 7.25 C 0.20 0.20 0.15 0.15 -0.05 29 69 626 +43
30DEC25 7.50 C 0.07 0.07 0.07 0.05 -0.03 31 2 304 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 361 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 954 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 272 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 161 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.45 -0.06 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 -0.07 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.84 -0.07 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 -0.03 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.11 -0.08 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.90 -0.03 36 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.70 -0.04 36 0 122 0
29JAN26 7.00 C 0.00 0.00 0.00 0.50 -0.06 33 0 41 0
29JAN26 7.25 C 0.00 0.00 0.00 0.36 -0.06 34 0 171 0
29JAN26 7.50 C 0.00 0.00 0.00 0.24 -0.06 33 0 156 0
29JAN26 7.75 C 0.00 0.00 0.00 0.17 -0.03 35 0 60 0
29JAN26 8.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 1,794 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 36 0 158 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 913 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 34 0 47 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.45 -0.07 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 -0.07 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.06 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.61 -0.07 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.40 -0.04 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.17 -0.06 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 -0.05 37 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 -0.03 39 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 -0.06 37 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 0.52 -0.05 38 0 395 0
26FEB26 7.50 C 0.45 0.45 0.45 0.40 -0.05 37 15 123 +15
26FEB26 7.75 C 0.00 0.00 0.00 0.32 -0.04 39 0 37 0
26FEB26 8.00 C 0.28 0.28 0.28 0.25 -0.03 39 1 116 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.18 -0.04 38 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 -0.03 39 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 40 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.95 -0.07 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.75 -0.07 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.57 -0.05 67 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.46 -0.06 56 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.37 -0.05 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.16 -0.03 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.07 -0.06 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.96 -0.03 42 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 -0.04 39 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.76 -0.04 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.66 -0.04 32 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.57 -0.04 41 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 -0.03 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 -0.03 45 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 -0.03 40 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 -0.05 37 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.67 -0.05 36 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 -0.06 37 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.27 -0.06 38 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 -0.06 38 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 -0.05 40 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 -0.06 39 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.66 -0.06 39 0 59 0
30MAR26 7.50 C 0.00 0.00 0.00 0.55 -0.05 40 0 83 0
30MAR26 7.75 C 0.00 0.00 0.00 0.46 -0.05 40 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 175 0
30MAR26 8.25 C 0.00 0.00 0.00 0.32 -0.03 41 0 217 0
30MAR26 8.50 C 0.28 0.30 0.28 0.26 -0.03 42 5 26 -3
30MAR26 8.75 C 0.00 0.00 0.00 0.21 -0.03 42 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 62 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 43 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.77 -0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.68 -0.07 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.59 -0.07 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.49 -0.07 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.29 -0.01 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.22 +0.02 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.11 -0.02 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.01 -0.01 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.92 0.00 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.84 +0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.75 +0.01 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.65 0.00 41 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 +0.01 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.01 40 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 -0.01 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 -0.01 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.86 -0.01 41 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 -0.01 41 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 -0.02 40 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 -0.04 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 -0.04 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.05 -0.07 40 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.06 39 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.80 -0.05 39 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.05 39 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 -0.04 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 -0.04 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.04 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 15 0
29JUN26 9.25 C 0.34 0.34 0.34 0.33 -0.01 41 4 9 +4
29JUN26 9.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.82 -0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.01 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.01 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.01 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 -0.02 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.01 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 -0.03 41 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.04 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.05 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.05 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 -0.05 41 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 -0.05 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 -0.05 41 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.05 41 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 -0.04 41 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.04 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 -0.04 41 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.04 41 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.87 +0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.53 -0.01 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 -0.01 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 -0.09 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 -0.07 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 -0.07 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.07 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 -0.11 42 0 0 0
30DEC26 7.00 C 1.75 1.75 1.75 1.48 -0.11 42 100 0 -100
30DEC26 7.25 C 0.00 0.00 0.00 1.37 -0.11 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.06 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 -0.07 42 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.06 42 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.06 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 -0.05 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.06 42 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.05 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.05 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
TOTAL CALL 231 18,219 -77
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 310 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 299 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 289 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 279 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 269 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 260 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 250 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 242 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 233 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 224 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 216 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 208 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 200 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 193 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 185 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 178 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 171 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 164 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 351 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.01 0.01 0.01 0.02 0.00 31 5 1,657 0
30DEC25 7.25 P 0.05 0.06 0.05 0.08 +0.01 30 13 213 +3
30DEC25 7.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 206 0
30DEC25 7.75 P 0.00 0.00 0.00 0.43 +0.04 0 0 145 0
30DEC25 8.00 P 0.00 0.00 0.00 0.69 +0.06 45 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 0.95 +0.06 65 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.18 +0.05 0 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.44 +0.05 78 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.70 +0.06 99 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.68 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.18 +0.04 0 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 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 285 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29JAN26 6.00 P 0.03 0.03 0.03 0.01 -0.01 35 20 480 -20
29JAN26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 284 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 1,011 0
29JAN26 6.75 P 0.11 0.11 0.11 0.10 0.00 35 5 426 0
29JAN26 7.00 P 0.18 0.18 0.18 0.17 0.00 34 10 322 +10
29JAN26 7.25 P 0.27 0.27 0.27 0.28 0.00 35 1 333 -1
29JAN26 7.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.59 +0.03 36 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.78 +0.03 37 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.00 +0.04 39 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.23 +0.05 41 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.47 +0.05 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 +0.07 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.94 +0.03 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.20 +0.06 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.46 +0.06 60 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.70 +0.05 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.18 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.70 +0.06 75 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.19 +0.05 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 38 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 0.00 40 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 212 0
26FEB26 6.75 P 0.00 0.00 0.00 0.22 0.00 39 0 149 0
26FEB26 7.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 463 0
26FEB26 7.25 P 0.41 0.41 0.41 0.43 +0.01 39 2 355 0
26FEB26 7.50 P 0.00 0.00 0.00 0.57 +0.01 40 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.73 +0.02 40 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 22 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 +0.03 41 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.31 +0.04 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 +0.05 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.77 +0.05 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.01 +0.06 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 +0.06 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.50 +0.06 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.71 +0.06 50 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 42 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 42 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 0.00 42 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 0.00 41 0 64 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 +0.01 42 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 0.00 41 0 94 0
30MAR26 7.00 P 0.42 0.44 0.42 0.44 0.00 41 18 753 0
30MAR26 7.25 P 0.00 0.00 0.00 0.57 +0.01 42 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.01 42 0 10 0
30MAR26 7.75 P 0.83 0.83 0.83 0.87 +0.02 43 11 21 +11
30MAR26 8.00 P 0.00 0.00 0.00 1.04 +0.03 43 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 +0.03 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 +0.03 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 +0.03 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 +0.05 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 +0.04 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.53 +0.05 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.77 +0.05 52 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 +0.02 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.70 +0.03 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.19 +0.03 52 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 45 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 42 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 39 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 36 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 39 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 41 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 42 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 41 0 116 0
29JUN26 5.50 P 0.18 0.18 0.18 0.15 0.00 41 20 191 +20
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 41 0 208 0
29JUN26 6.25 P 0.37 0.37 0.37 0.35 +0.01 41 30 230 +30
29JUN26 6.50 P 0.44 0.44 0.44 0.44 +0.01 41 10 108 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.54 +0.01 41 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.78 +0.01 41 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.24 +0.02 42 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 +0.02 42 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.03 43 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 +0.03 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.04 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.01 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.02 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.02 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.82 +0.01 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 -0.01 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.72 -0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 42 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 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 42 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 0.00 42 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.01 43 0 45 0
29SEP26 6.00 P 0.48 0.48 0.48 0.43 +0.01 43 10 120 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.01 43 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 0.00 43 0 72 0
29SEP26 6.75 P 0.76 0.76 0.76 0.73 0.00 43 74 89 +56
29SEP26 7.00 P 0.00 0.00 0.00 0.86 +0.01 43 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.01 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 +0.02 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.02 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 +0.03 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 +0.03 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 +0.02 44 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.03 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.03 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.04 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.03 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.02 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 0.00 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 -0.02 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 -0.01 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 44 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.01 44 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.01 44 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 0.00 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 -0.01 44 0 84 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
30DEC26 6.50 P 0.82 0.82 0.82 0.79 0.00 45 77 77 +77
30DEC26 6.75 P 0.00 0.00 0.00 0.90 0.00 44 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.01 45 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 0.00 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.01 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 0.00 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 +0.02 45 0 0 0
30DEC26 8.50 P 2.20 2.20 2.20 1.97 +0.01 45 100 0 -100
30DEC26 8.75 P 0.00 0.00 0.00 2.15 +0.02 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 +0.02 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.02 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.02 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 +0.02 47 0 0 0
TOTAL PUT 406 28,646 +106
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$ 43.58
30DEC25 24.00 C 0.00 0.00 0.00 19.59 +0.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.59 +0.05 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.59 +0.05 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.59 +0.05 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.59 +0.05 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.60 +0.06 116 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.60 +0.06 105 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.60 +0.06 96 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.60 +0.06 86 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.60 +0.06 77 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.80 +0.26 131 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.60 +0.06 59 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.60 +0.06 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.60 +0.06 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.60 -0.11 32 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.60 +0.06 0 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 3.60 +0.05 0 0 69 0
30DEC25 41.00 C 2.54 2.55 2.54 2.61 +0.04 23 2 136 -2
30DEC25 42.00 C 0.00 0.00 0.00 1.66 +0.01 22 0 292 0
30DEC25 43.00 C 0.79 0.79 0.79 0.84 -0.03 21 1 337 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.33 -0.05 22 0 124 0
30DEC25 45.00 C 0.15 0.15 0.15 0.10 -0.03 23 45 290 +31
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.65 +0.08 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.69 +0.07 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.67 +0.09 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.64 0.00 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.80 +0.14 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.71 +0.14 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.76 +0.13 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.83 +0.14 35 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.94 +0.11 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.10 +0.11 36 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.21 -0.27 34 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.58 -0.01 36 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.94 -0.06 36 0 56 0
29JAN26 43.00 C 0.00 0.00 0.00 2.33 -0.04 36 0 107 0
29JAN26 44.00 C 1.98 1.98 1.98 1.85 -0.04 36 1 75 0
29JAN26 45.00 C 0.00 0.00 0.00 1.45 -0.05 36 0 44 0
29JAN26 46.00 C 1.21 1.21 1.20 1.13 -0.06 37 15 33 -15
29JAN26 47.00 C 0.00 0.00 0.00 0.90 -0.04 38 0 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.67 -0.04 37 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 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 13.76 +0.17 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.78 +0.16 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.76 +0.09 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.82 +0.11 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.89 +0.17 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.97 +0.16 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.08 +0.16 37 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.22 +0.15 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.39 -0.10 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.80 +0.31 40 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.06 +0.29 39 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.21 +0.08 36 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.65 -0.12 37 0 50 0
26FEB26 43.00 C 0.00 0.00 0.00 3.01 -0.04 35 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.54 -0.03 36 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 2.13 -0.04 36 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 1.79 -0.01 36 0 60 0
26FEB26 47.00 C 0.00 0.00 0.00 1.50 -0.02 37 0 48 0
26FEB26 48.00 C 0.00 0.00 0.00 1.26 -0.03 37 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.82 -0.03 37 0 4 0
26FEB26 52.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.74 +0.17 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.78 +0.16 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.80 +0.16 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.80 +0.18 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.83 +0.17 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.86 +0.06 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.10 +0.33 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.98 +0.08 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.03 -0.07 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.12 +0.40 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.23 +0.21 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.36 +0.12 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.53 +0.04 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.73 -0.18 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.96 -0.18 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.05 -0.37 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.55 +0.06 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.80 -0.30 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.25 -0.06 36 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.76 -0.03 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.29 -0.03 37 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.87 -0.02 37 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.50 -0.04 37 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.18 -0.01 37 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 1.89 -0.04 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.65 -0.04 38 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.43 -0.02 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.95 -0.02 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.07 +0.13 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.07 +0.05 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.13 +0.09 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.24 +0.41 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.30 +0.06 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.41 +0.07 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.62 +0.10 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.69 +0.34 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.88 +0.01 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.32 +0.28 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.55 +0.62 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.79 +0.35 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.09 +0.52 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.27 +0.34 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.57 +0.23 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.18 +0.33 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.42 +0.19 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.92 +0.17 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.38 -0.02 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.92 -0.03 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.50 -0.02 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.11 -0.03 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.76 -0.02 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.48 +0.02 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.18 -0.01 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.89 -0.02 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.32 -0.03 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.75 -0.08 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 -0.03 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.81 -0.02 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.61 +0.09 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.72 +0.03 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.94 +0.14 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.07 +0.06 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.00 -0.25 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.50 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.78 +0.02 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.09 +0.10 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.33 +0.03 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.67 +0.02 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.03 +0.02 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.47 +0.04 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.85 0.00 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.30 +0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.82 +0.23 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.29 -0.28 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.07 +0.41 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.38 -0.02 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.97 -0.02 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.58 -0.02 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.22 -0.02 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.88 -0.02 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.57 -0.02 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.32 +0.02 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.67 +0.02 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.10 +0.01 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.64 0.00 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.15 -0.02 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.78 -0.02 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.51 -0.01 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.89 +0.04 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.23 +0.07 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.47 +0.08 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.69 -0.06 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.18 +0.06 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.61 +0.05 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.00 +0.03 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.38 -0.02 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.86 +0.04 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.39 +0.08 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.86 +0.04 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.42 +0.07 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.07 +0.11 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.65 -0.03 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.29 +0.02 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.90 +0.02 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.53 +0.01 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.19 +0.02 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.86 +0.01 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.55 +0.01 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.86 +0.09 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.15 +0.02 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.67 - 43 0 0 -
TOTAL CALL 64 3,220 +13
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 93 0
30DEC25 42.00 P 0.09 0.09 0.09 0.07 -0.04 23 15 123 +15
30DEC25 43.00 P 0.30 0.30 0.30 0.26 -0.11 22 6 149 +6
30DEC25 44.00 P 0.00 0.00 0.00 0.74 -0.14 22 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 1.54 -0.05 26 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 2.50 0.00 33 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 3.50 +0.02 42 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.52 -0.09 54 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.51 +0.03 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.51 +0.03 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.01 -0.20 87 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.50 -0.16 102 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.01 -0.17 120 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.49 -0.19 129 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.00 -0.16 145 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.52 -0.08 163 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 76 0
29JAN26 37.00 P 0.23 0.23 0.23 0.17 -0.03 37 8 58 +5
29JAN26 38.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 71 0
29JAN26 39.00 P 0.50 0.50 0.50 0.44 -0.05 37 1 98 +1
29JAN26 40.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 37 0
29JAN26 41.00 P 0.00 0.00 0.00 0.95 -0.07 38 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.31 -0.09 38 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.75 -0.10 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.27 -0.11 38 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 2.88 -0.10 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.55 0.00 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.29 -0.11 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.10 -0.10 40 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.62 -0.43 32 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.82 -0.13 42 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.01 -0.29 39 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.52 -0.17 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.02 -0.16 54 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.49 -0.20 58 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.00 -0.19 65 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.52 -0.14 72 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 0.03 -0.01 37 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 2 0
26FEB26 36.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.87 -0.05 37 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 1.16 -0.06 37 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.50 -0.06 37 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.91 -0.06 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.37 -0.08 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.90 -0.07 38 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 3.49 -0.06 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.14 -0.09 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.83 -0.10 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.59 -0.08 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.38 -0.09 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.20 -0.11 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.12 -0.41 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.65 -0.04 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.03 -0.20 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.53 -0.17 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.05 -0.14 54 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.55 -0.14 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.48 -0.03 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.84 -0.04 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.38 -0.06 38 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.11 -0.05 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.54 -0.04 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.01 -0.07 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.54 -0.06 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.12 -0.05 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.76 -0.04 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.41 -0.11 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.12 -0.06 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.82 -0.17 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.65 -0.14 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.70 +0.03 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.08 -0.07 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.47 -0.07 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.53 -0.28 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.05 -0.21 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.55 -0.14 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.99 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.21 -0.03 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.47 -0.05 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.75 -0.05 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.09 -0.05 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.44 -0.05 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.83 -0.07 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.23 -0.09 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.70 -0.05 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.15 -0.07 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.66 -0.06 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.19 -0.07 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.80 -0.03 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.41 -0.04 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.05 -0.04 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.71 -0.22 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.39 -0.25 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.01 -0.36 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.00 -0.30 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.04 -0.12 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.14 -0.12 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.27 -0.16 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.65 -0.02 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.91 -0.14 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.28 -0.02 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.50 -0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.79 -0.03 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 -0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.40 -0.04 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.76 -0.04 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.12 -0.04 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.55 -0.05 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.96 -0.08 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.39 -0.09 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.85 -0.09 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.37 -0.06 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.88 -0.07 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.42 -0.07 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.04 -0.03 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.64 -0.03 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.27 -0.04 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.68 -0.29 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.38 -0.08 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.31 +0.14 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.83 -0.43 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.08 -0.07 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.06 -0.12 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.17 -0.12 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.33 -0.09 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.55 -0.06 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.86 -0.02 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 -0.02 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.44 -0.03 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.80 -0.03 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.02 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.53 -0.03 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 -0.03 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.39 -0.05 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.81 -0.05 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.26 -0.05 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.74 -0.05 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.24 -0.05 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.76 -0.06 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.32 -0.11 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.89 -0.06 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.49 -0.06 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.11 -0.14 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.91 -0.10 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.58 -0.08 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.26 -0.09 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.06 -0.09 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.91 -0.13 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.88 - 44 0 0 -
TOTAL PUT 30 2,328 +27
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$ 66.20
24DEC25 43.00 C 0.00 0.00 0.00 23.20 +0.12 0 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 22.20 +0.04 0 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 21.20 +0.04 0 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 20.20 +0.10 0 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 19.20 +0.04 0 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 18.20 +0.04 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 17.20 +0.04 0 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 16.20 +0.23 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 13.70 +0.10 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 11.20 +0.10 0 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 8.70 +0.08 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 3.70 +0.15 0 0 0 -8
24DEC25 65.00 C 1.00 1.20 0.90 1.20 +0.22 0 36 0 -685
24DEC25 67.50 C 0.01 0.02 0.01 0.00 -0.12 0 41 1,049 -41
24DEC25 70.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 300 0
24DEC25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 41.87 +0.53 492 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 40.58 +0.51 420 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 39.21 +0.24 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 38.21 +0.24 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 37.22 +0.26 215 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 36.22 +0.25 205 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 35.22 +0.15 195 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.43 +0.36 304 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.47 +0.50 301 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 32.60 +0.63 314 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.43 +0.46 270 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 30.51 +0.54 275 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.50 +0.53 262 0 15 0
30DEC25 38.00 C 0.00 0.00 0.00 28.56 +0.60 261 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.36 +0.39 213 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 26.22 +0.25 0 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 25.44 +0.47 211 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 24.26 +0.30 154 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 23.22 +0.14 0 0 3 0
30DEC25 44.00 C 22.30 22.30 22.30 22.30 +0.14 154 8 26 0
30DEC25 45.00 C 0.00 0.00 0.00 21.39 +0.23 167 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 20.43 +0.33 165 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 19.58 +0.42 176 0 3,159 0
30DEC25 48.00 C 0.00 0.00 0.00 18.51 +0.35 159 0 2,157 0
30DEC25 49.00 C 0.00 0.00 0.00 17.23 +0.07 83 0 833 0
30DEC25 50.00 C 16.35 16.35 16.22 16.39 +0.41 127 700 5,549 -2
30DEC25 52.50 C 13.75 13.84 13.69 13.79 +0.19 91 705 2,423 +195
30DEC25 55.00 C 11.20 11.35 11.20 11.35 +0.25 85 500 11,190 +500
30DEC25 57.50 C 8.80 8.80 8.35 8.77 +0.15 55 1,143 16,444 +352
30DEC25 60.00 C 6.17 6.27 5.83 6.23 +0.13 0 1,298 22,569 -91
30DEC25 62.50 C 3.82 3.82 3.53 3.84 +0.29 33 428 6,520 +345
30DEC25 65.00 C 1.58 1.65 1.18 1.52 +0.16 22 4,647 16,781 -2,447
30DEC25 67.50 C 0.30 0.34 0.19 0.30 -0.08 22 2,552 7,072 -145
30DEC25 70.00 C 0.04 0.06 0.04 0.05 -0.06 26 349 26,302 +40
30DEC25 72.50 C 0.01 0.01 0.01 0.01 -0.02 30 45 3,816 -45
30DEC25 75.00 C 0.03 0.03 0.03 0.01 0.00 40 20 2,821 -20
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02JAN26 44.00 C 0.00 0.00 0.00 22.30 +0.14 123 0 0 0
02JAN26 45.00 C 0.00 0.00 0.00 21.39 +0.23 135 0 0 0
02JAN26 46.00 C 0.00 0.00 0.00 20.43 +0.33 133 0 0 0
02JAN26 47.00 C 0.00 0.00 0.00 19.58 +0.42 143 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 18.51 -0.02 129 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 17.24 +0.08 62 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 16.39 +0.40 102 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 13.83 +0.23 79 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 11.35 +0.25 68 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 8.84 +0.22 53 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 6.36 +0.26 41 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 3.91 +0.31 30 0 2 0
02JAN26 65.00 C 0.00 0.00 0.00 1.75 +0.20 24 1 71 +1
02JAN26 67.50 C 0.55 0.55 0.48 0.48 -0.07 23 125 339 +26
02JAN26 70.00 C 0.14 0.14 0.14 0.12 -0.06 26 8 281 0
02JAN26 72.50 C 0.06 0.06 0.06 0.05 -0.01 31 12 12 +4
02JAN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
02JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 27.41 +0.33 81 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 26.40 +0.36 76 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.44 +0.41 77 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.33 +0.13 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.56 +0.47 79 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 22.34 +0.18 43 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.52 +0.36 69 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.43 +0.27 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.58 +0.42 66 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.53 0.00 59 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 17.35 +0.19 0 0 90 0
29JAN26 50.00 C 0.00 0.00 0.00 16.39 +0.29 40 0 251 0
29JAN26 52.50 C 0.00 0.00 0.00 13.83 +0.19 0 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 11.41 +0.21 28 0 1,011 0
29JAN26 57.50 C 0.00 0.00 0.00 9.27 +0.46 37 0 8,586 0
29JAN26 60.00 C 6.86 6.86 6.86 6.86 +0.12 31 1 3,187 0
29JAN26 62.50 C 0.00 0.00 0.00 4.67 +0.30 27 0 1,421 -5
29JAN26 65.00 C 2.85 2.85 2.65 2.93 +0.22 26 27 6,183 +1
29JAN26 67.50 C 1.61 1.71 1.55 1.68 +0.06 26 208 3,580 +105
29JAN26 70.00 C 0.96 0.96 0.84 0.95 -0.01 27 421 5,666 -209
29JAN26 72.50 C 0.53 0.53 0.47 0.57 +0.01 29 12 4,074 +4
29JAN26 75.00 C 0.29 0.29 0.29 0.35 +0.02 31 4 3,956 -4
29JAN26 77.50 C 0.00 0.00 0.00 0.23 +0.03 33 0 1,351 0
29JAN26 80.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 1,210 0
29JAN26 82.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 712 0
29JAN26 87.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.42 +0.38 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.53 +0.39 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.43 +0.07 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.56 +0.37 54 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.44 +0.27 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.52 -0.24 45 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.43 +0.27 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.58 -0.09 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.53 0.00 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.48 +0.25 27 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.46 +0.21 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 14.32 +0.11 39 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 11.46 -0.24 0 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 9.27 +0.23 25 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 7.37 +0.17 29 0 1,796 0
26FEB26 62.50 C 5.21 5.21 5.21 5.28 +0.26 26 3 1,065 0
26FEB26 65.00 C 3.69 3.69 3.69 3.67 +0.20 25 10 1,773 -10
26FEB26 67.50 C 2.32 2.45 2.32 2.43 +0.12 25 104 1,882 +37
26FEB26 70.00 C 0.00 0.00 0.00 1.63 +0.06 26 0 2,408 0
26FEB26 72.50 C 1.04 1.04 1.04 1.17 +0.10 28 2 1,097 0
26FEB26 75.00 C 0.00 0.00 0.00 0.86 +0.12 30 0 894 0
26FEB26 77.50 C 0.00 0.00 0.00 0.65 +0.13 32 0 449 0
26FEB26 80.00 C 0.00 0.00 0.00 0.50 +0.13 34 0 294 0
26FEB26 82.50 C 0.00 0.00 0.00 0.40 +0.13 36 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.33 +0.13 38 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.28 +0.13 40 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.24 +0.12 42 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.21 +0.12 43 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.19 +0.11 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.87 +0.53 115 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.58 +0.44 92 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.33 -0.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.43 +0.26 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.74 +0.55 91 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.45 -0.11 45 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.66 +0.46 79 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.47 +0.40 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.47 +0.25 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.60 -0.17 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.43 +0.19 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.51 +0.23 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.50 +0.31 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.56 +0.29 47 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 27.41 +0.14 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 26.80 +0.28 58 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 25.82 +0.53 56 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 25.01 +0.65 59 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 23.56 +0.24 28 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 22.44 +0.12 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 21.52 -0.24 0 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 20.60 +0.21 29 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.90 +0.23 43 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 18.66 +0.13 30 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 17.61 +0.12 20 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 16.46 -0.05 0 0 5,681 0
30MAR26 52.50 C 0.00 0.00 0.00 14.48 +0.27 32 0 5,297 0
30MAR26 55.00 C 0.00 0.00 0.00 11.74 -0.44 20 0 16,900 0
30MAR26 57.50 C 0.00 0.00 0.00 9.34 -0.27 18 0 9,715 0
30MAR26 60.00 C 0.00 0.00 0.00 7.38 -0.57 22 0 13,352 0
30MAR26 62.50 C 0.00 0.00 0.00 6.04 +0.22 27 0 8,893 0
30MAR26 65.00 C 4.50 4.50 4.50 4.50 +0.16 26 1 21,395 0
30MAR26 67.50 C 3.32 3.33 3.24 3.32 +0.12 27 65 8,625 +50
30MAR26 70.00 C 2.38 2.51 2.35 2.37 -0.01 27 259 14,574 +141
30MAR26 72.50 C 1.79 1.79 1.79 1.80 +0.06 28 100 3,869 0
30MAR26 75.00 C 0.00 0.00 0.00 1.33 +0.03 29 0 3,279 0
30MAR26 77.50 C 0.00 0.00 0.00 0.95 -0.03 29 0 7,253 0
30MAR26 80.00 C 0.00 0.00 0.00 0.72 -0.02 30 0 4,232 0
30MAR26 82.50 C 0.00 0.00 0.00 0.54 -0.03 31 0 1,817 0
30MAR26 85.00 C 0.40 0.40 0.40 0.42 -0.02 32 20 1,603 0
30MAR26 87.50 C 0.30 0.30 0.30 0.32 -0.02 33 35 4,126 -20
30MAR26 90.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 128 0
30MAR26 92.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 29 0
29JUN26 34.00 C 0.00 0.00 0.00 33.22 +0.45 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.78 +0.18 53 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.80 +0.33 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.50 +0.27 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.08 +0.29 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.08 +0.39 53 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.80 +0.23 41 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.82 0.00 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.01 +0.65 44 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.61 +0.21 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 23.06 +0.17 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.59 -0.61 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.76 -0.01 20 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 20.21 +0.39 38 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 18.94 +0.07 29 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 18.29 +0.36 35 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 17.56 +0.57 37 0 34,570 0
29JUN26 52.50 C 0.00 0.00 0.00 15.22 +0.36 34 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 13.02 +0.21 32 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 10.98 +0.27 31 0 750 0
29JUN26 60.00 C 8.70 8.70 8.70 9.11 +0.19 30 4 9,326 0
29JUN26 62.50 C 0.00 0.00 0.00 7.27 +0.19 28 1 19,411 -1
29JUN26 65.00 C 0.00 0.00 0.00 5.91 +0.22 28 0 22,646 0
29JUN26 67.50 C 0.00 0.00 0.00 4.73 +0.11 28 0 597 0
29JUN26 70.00 C 0.00 0.00 0.00 3.77 +0.14 28 0 1,508 0
29JUN26 72.50 C 0.00 0.00 0.00 2.99 +0.08 29 0 229 0
29JUN26 75.00 C 0.00 0.00 0.00 2.37 +0.05 29 0 6,430 0
29JUN26 77.50 C 2.06 2.06 2.06 1.87 +0.02 29 6 1,627 +5
29JUN26 80.00 C 0.00 0.00 0.00 1.46 0.00 29 0 1,175 0
29JUN26 82.50 C 0.00 0.00 0.00 1.15 0.00 30 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.92 0.00 30 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.71 -0.02 30 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 441 0
29JUN26 92.50 C 0.65 0.65 0.65 0.45 -0.02 31 170 186 +170
29JUN26 95.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 28.08 +0.18 46 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.80 -0.18 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.19 +0.17 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.01 +0.30 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.61 -0.11 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.06 -0.17 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.81 -0.39 27 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.84 -0.03 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.51 +0.21 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.29 -0.06 32 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.29 +0.30 31 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 17.56 +0.46 32 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 15.22 -0.09 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 13.22 +0.28 29 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 10.98 -0.48 26 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.94 +0.53 30 0 2,506 0
29SEP26 62.50 C 0.00 0.00 0.00 8.17 +0.27 28 0 1,323 0
29SEP26 65.00 C 0.00 0.00 0.00 6.79 +0.10 27 0 2,617 0
29SEP26 67.50 C 5.65 5.65 5.65 5.77 +0.13 28 1 4,991 0
29SEP26 70.00 C 0.00 0.00 0.00 4.88 +0.07 28 0 942 0
29SEP26 72.50 C 0.00 0.00 0.00 4.14 +0.06 29 0 3,412 0
29SEP26 75.00 C 0.00 0.00 0.00 3.52 +0.07 29 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 3.01 +0.06 29 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.60 +0.06 30 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.23 +0.05 30 0 544 0
29SEP26 85.00 C 0.00 0.00 0.00 1.93 +0.04 31 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.68 +0.07 31 0 501 0
29SEP26 90.00 C 0.00 0.00 0.00 1.43 +0.04 32 0 421 0
29SEP26 92.50 C 0.00 0.00 0.00 1.25 +0.04 32 0 940 0
29SEP26 95.00 C 0.00 0.00 0.00 1.07 +0.04 32 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 26.19 +0.17 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.01 +0.30 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.04 +0.30 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.06 -0.17 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.48 +0.28 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.29 -0.03 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.51 +0.16 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.29 -0.06 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 18.29 +0.12 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.65 +0.17 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 15.27 -0.04 26 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.45 -0.09 26 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 11.83 +0.21 27 0 57 0
30DEC26 60.00 C 9.41 9.41 9.41 10.15 +0.12 26 1 38 0
30DEC26 62.50 C 0.00 0.00 0.00 8.99 +0.21 27 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 7.75 +0.11 27 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 6.75 +0.11 27 0 749 0
30DEC26 70.00 C 0.00 0.00 0.00 5.93 +0.11 28 0 4,419 0
30DEC26 72.50 C 0.00 0.00 0.00 5.16 +0.10 28 0 1,018 0
30DEC26 75.00 C 0.00 0.00 0.00 4.56 +0.11 29 0 3,038 0
30DEC26 77.50 C 0.00 0.00 0.00 3.98 +0.10 29 0 1,030 0
30DEC26 80.00 C 0.00 0.00 0.00 3.53 +0.11 30 0 2,027 0
30DEC26 82.50 C 0.00 0.00 0.00 3.09 +0.11 30 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 2.76 +0.12 30 0 62 0
30DEC26 87.50 C 0.00 0.00 0.00 2.44 +0.10 31 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 2.17 +0.11 31 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 1.95 +0.09 32 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.73 +0.07 32 0 12 0
TOTAL CALL 14,073 494,286 -1,757
24DEC25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 523 0
24DEC25 62.50 P 0.01 0.01 0.01 0.00 -0.05 0 2 789 0
24DEC25 65.00 P 0.01 0.01 0.01 0.00 -0.06 0 1 866 0
24DEC25 67.50 P 1.28 1.28 1.28 1.30 -0.32 0 1 0 -14
24DEC25 70.00 P 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 6.30 -0.33 0 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 8.80 -0.27 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 11.30 -0.27 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 13.80 -0.28 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 16.30 -0.28 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 18.80 -0.25 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 21.30 -0.33 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 23.80 -0.33 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 26.30 -0.33 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 28.80 -0.27 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 271 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 261 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 251 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 241 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 232 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 222 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 214 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 205 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 197 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 189 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 181 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 174 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 166 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7,196 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14,198 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8,978 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19,655 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13,228 0
30DEC25 55.00 P 0.02 0.02 0.02 0.01 -0.01 58 10 14,748 -2
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 11,597 0
30DEC25 60.00 P 0.03 0.04 0.01 0.01 -0.03 33 22 8,678 -20
30DEC25 62.50 P 0.03 0.03 0.03 0.03 -0.06 25 200 3,771 +150
30DEC25 65.00 P 0.20 0.32 0.20 0.23 -0.17 20 6,545 10,135 +5,126
30DEC25 67.50 P 1.41 1.41 1.41 1.54 -0.31 21 3 989 0
30DEC25 70.00 P 0.00 0.00 0.00 3.82 -0.29 25 0 22 0
30DEC25 72.50 P 0.00 0.00 0.00 6.30 -0.33 0 0 135 0
30DEC25 75.00 P 0.00 0.00 0.00 8.80 -0.27 0 0 295 0
30DEC25 77.50 P 0.00 0.00 0.00 11.30 -0.60 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.89 -0.19 82 0 200 0
30DEC25 82.50 P 0.00 0.00 0.00 16.61 +0.02 116 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.80 -0.25 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.43 -0.20 119 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.80 -0.33 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.39 -0.24 131 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.80 -0.27 0 0 15 0
02JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
02JAN26 60.00 P 0.04 0.04 0.04 0.01 -0.03 27 5 43 +5
02JAN26 62.50 P 0.10 0.10 0.10 0.09 -0.06 26 10 157 0
02JAN26 65.00 P 0.40 0.40 0.40 0.48 -0.11 23 10 93 +10
02JAN26 67.50 P 0.00 0.00 0.00 1.67 -0.35 21 0 10 0
02JAN26 70.00 P 0.00 0.00 0.00 3.82 -0.35 21 0 0 0
02JAN26 72.50 P 0.00 0.00 0.00 6.31 -0.47 29 0 0 0
02JAN26 75.00 P 0.00 0.00 0.00 8.80 -0.27 0 0 0 0
02JAN26 77.50 P 0.00 0.00 0.00 11.30 -0.60 0 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 13.89 -0.52 68 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 16.61 +0.02 95 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 18.80 -0.30 0 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 21.43 -0.49 99 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 23.80 -0.95 0 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 26.39 -0.24 109 0 0 0
02JAN26 95.00 P 0.00 0.00 0.00 28.80 -0.29 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,040 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,649 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,540 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 4,983 0
29JAN26 55.00 P 0.09 0.09 0.08 0.04 -0.03 29 2 7,400 0
29JAN26 57.50 P 0.17 0.17 0.17 0.12 -0.05 28 9 2,828 +5
29JAN26 60.00 P 0.35 0.35 0.32 0.32 -0.07 27 19 4,959 -1
29JAN26 62.50 P 0.70 0.77 0.68 0.74 -0.07 26 70 4,676 -62
29JAN26 65.00 P 1.50 1.62 1.43 1.49 -0.15 25 248 1,464 -135
29JAN26 67.50 P 2.82 2.82 2.82 2.72 -0.31 25 145 594 +145
29JAN26 70.00 P 0.00 0.00 0.00 4.46 -0.38 25 0 120 0
29JAN26 72.50 P 0.00 0.00 0.00 6.52 -0.43 25 0 192 0
29JAN26 75.00 P 0.00 0.00 0.00 8.92 -0.60 28 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 11.74 -0.16 43 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.00 -0.41 42 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 16.63 +0.02 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.20 +0.10 58 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.43 -0.49 53 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.41 -0.34 73 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.55 -0.08 67 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.39 +0.28 82 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 688 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,802 0
26FEB26 52.50 P 0.11 0.11 0.11 0.05 0.00 27 245 2,391 +200
26FEB26 55.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 3,161 0
26FEB26 57.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 2,867 0
26FEB26 60.00 P 0.62 0.65 0.60 0.62 -0.07 25 440 725 -375
26FEB26 62.50 P 1.21 1.21 1.12 1.18 -0.13 25 61 1,312 +60
26FEB26 65.00 P 2.13 2.19 2.01 2.04 -0.18 24 204 1,207 +125
26FEB26 67.50 P 0.00 0.00 0.00 3.30 -0.32 24 0 616 0
26FEB26 70.00 P 0.00 0.00 0.00 5.00 -0.46 25 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 7.40 +0.07 31 0 320 0
26FEB26 75.00 P 9.00 9.00 9.00 9.67 +0.15 34 1 1 +1
26FEB26 77.50 P 0.00 0.00 0.00 11.93 +0.03 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.14 -0.47 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.63 +0.02 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.20 -0.45 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.76 -0.16 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.41 -0.34 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.90 +0.27 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.40 +0.29 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 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 58 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 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 44 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 32 0 2,437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 4,094 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 3,377 0
30MAR26 49.00 P 0.10 0.10 0.10 0.01 -0.06 23 1 4,547 +1
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.08 23 0 45,715 0
30MAR26 52.50 P 0.26 0.26 0.26 0.06 -0.16 23 6 16,436 -6
30MAR26 55.00 P 0.43 0.43 0.42 0.19 -0.23 24 4 11,834 -2
30MAR26 57.50 P 0.68 0.68 0.68 0.46 -0.27 24 2 4,582 0
30MAR26 60.00 P 1.14 1.14 1.14 0.95 -0.29 25 1 10,141 0
30MAR26 62.50 P 0.00 0.00 0.00 1.72 -0.24 25 0 1,012 0
30MAR26 65.00 P 2.89 2.89 2.89 2.76 -0.17 26 15 7,469 +15
30MAR26 67.50 P 4.15 4.15 4.11 4.05 -0.27 26 50 306 +50
30MAR26 70.00 P 0.00 0.00 0.00 5.69 -0.40 27 0 540 0
30MAR26 72.50 P 0.00 0.00 0.00 7.46 -0.44 27 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 9.67 -0.03 29 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.03 -0.35 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.37 -0.24 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.98 +0.17 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.20 -0.45 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.83 -0.09 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.41 -0.34 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.90 +0.05 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.40 -0.30 54 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 32 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 30 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 0.00 30 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 30 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 0.28 0.28 0.28 0.10 0.00 29 3 1,010 +3
29JUN26 44.00 P 0.00 0.00 0.00 0.13 0.00 29 0 861 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 0.00 29 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 0.00 29 0 19,422 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 0.00 29 0 431 0
29JUN26 48.00 P 0.00 0.00 0.00 0.36 0.00 29 0 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 2,056 0
29JUN26 52.50 P 0.00 0.00 0.00 0.90 -0.02 29 0 2,197 0
29JUN26 55.00 P 0.00 0.00 0.00 1.32 -0.05 28 0 3,504 0
29JUN26 57.50 P 0.00 0.00 0.00 1.94 -0.05 28 0 5,903 0
29JUN26 60.00 P 0.00 0.00 0.00 2.74 -0.06 27 0 4,600 0
29JUN26 62.50 P 0.00 0.00 0.00 3.71 -0.09 27 0 600 0
29JUN26 65.00 P 0.00 0.00 0.00 4.87 -0.11 27 0 650 0
29JUN26 67.50 P 0.00 0.00 0.00 6.21 -0.18 26 0 45 0
29JUN26 70.00 P 0.00 0.00 0.00 7.83 -0.23 27 0 73 0
29JUN26 72.50 P 0.00 0.00 0.00 9.53 -0.50 26 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 11.66 -0.07 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.94 +0.02 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 15.54 -0.48 26 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 18.21 -0.01 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.82 -0.65 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.88 -0.06 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 24.41 -0.34 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.90 -0.55 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.03 -0.43 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 571 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 812 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 4,270 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 -0.06 27 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 -0.05 27 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 1,068 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 1,135 0
29SEP26 50.00 P 0.00 0.00 0.00 0.89 -0.07 27 0 5,355 0
29SEP26 52.50 P 1.69 1.69 1.62 1.38 -0.09 28 60 1,229 0
29SEP26 55.00 P 2.14 2.14 2.14 2.02 -0.11 28 2 2,428 +2
29SEP26 57.50 P 0.00 0.00 0.00 2.84 -0.12 28 0 834 0
29SEP26 60.00 P 0.00 0.00 0.00 3.81 -0.09 28 0 356 0
29SEP26 62.50 P 0.00 0.00 0.00 4.88 -0.18 28 0 67 0
29SEP26 65.00 P 0.00 0.00 0.00 6.18 -0.23 29 0 490 0
29SEP26 67.50 P 0.00 0.00 0.00 7.64 -0.27 29 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.26 -0.29 29 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 11.26 -0.02 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.49 -0.72 28 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 14.40 -0.75 28 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.23 +0.39 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.48 -0.15 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.91 -0.59 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.23 -0.51 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.74 -0.27 33 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 28.29 +0.05 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.34 -0.27 33 0 0 0
30DEC26 41.00 P 0.64 0.64 0.64 0.17 -0.04 25 3 70 +3
30DEC26 42.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 -0.05 26 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 -0.07 26 0 31 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 -0.07 26 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 -0.09 26 0 366 0
30DEC26 48.00 P 0.00 0.00 0.00 0.85 -0.08 26 0 506 0
30DEC26 49.00 P 1.53 1.53 1.53 1.00 -0.10 26 15 613 +15
30DEC26 50.00 P 0.00 0.00 0.00 1.20 -0.10 27 0 525 0
30DEC26 52.50 P 0.00 0.00 0.00 1.77 -0.12 27 0 534 0
30DEC26 55.00 P 0.00 0.00 0.00 2.48 -0.14 27 0 383 0
30DEC26 57.50 P 0.00 0.00 0.00 3.35 -0.15 28 0 384 0
30DEC26 60.00 P 4.93 4.93 4.93 4.41 -0.14 28 1 263 0
30DEC26 62.50 P 0.00 0.00 0.00 5.63 -0.14 28 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 6.98 -0.14 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 8.46 -0.15 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.05 -0.25 29 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 11.77 -0.29 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.44 -0.45 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.70 +0.11 31 0 1,824 0
30DEC26 80.00 P 0.00 0.00 0.00 17.74 -0.09 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.84 -0.06 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.40 -0.63 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.11 -0.08 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.11 -0.32 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.54 +0.07 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.91 -0.20 34 0 0 0
TOTAL PUT 8,416 521,039 +5,299
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$ 8.14
30DEC25 3.90 C 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.14 +0.01 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.39 +0.01 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.14 +0.01 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.89 -0.02 0 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.64 -0.01 0 780 27,520 -780
30DEC25 7.75 C 0.39 0.39 0.39 0.41 +0.03 30 2 19,738 -2
30DEC25 8.00 C 0.15 0.15 0.15 0.17 0.00 18 7 6,558 -4
30DEC25 8.25 C 0.03 0.03 0.03 0.03 -0.01 16 60 7,085 +60
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 24 1 4,560 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,667 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.48 +0.03 96 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.44 0.00 68 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.40 0.00 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.90 -0.02 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.68 -0.03 19 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.48 +0.01 21 0 417 0
29JAN26 8.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 1,495 0
29JAN26 8.25 C 0.00 0.00 0.00 0.18 0.00 21 0 3,667 0
29JAN26 8.50 C 0.00 0.00 0.00 0.10 0.00 22 0 3,469 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,567 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 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 0.00 0.00 0.00 0.01 0.00 26 0 1,331 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 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 57 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 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 71 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.95 +0.04 62 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.71 +0.06 59 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.44 0.00 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.19 +0.03 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 -0.03 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.55 +0.01 21 0 32 0
26FEB26 8.00 C 0.00 0.00 0.00 0.39 0.00 21 0 520 0
26FEB26 8.25 C 0.25 0.25 0.25 0.26 0.00 21 38 634 +1
26FEB26 8.50 C 0.17 0.17 0.17 0.17 0.00 21 196 818 +196
26FEB26 8.75 C 0.00 0.00 0.00 0.11 0.00 22 0 1,993 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 0.00 22 0 3,190 0
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 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.07 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.88 +0.01 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.68 +0.01 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.58 +0.03 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.48 +0.01 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.95 +0.04 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.71 +0.06 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.44 0.00 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.19 +0.03 19 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.95 -0.01 26 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.69 +0.01 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.45 +0.03 17 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.22 +0.02 20 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.01 +0.03 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.80 0.00 21 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 0.00 21 0 9,077 0
30MAR26 8.00 C 0.00 0.00 0.00 0.47 0.00 21 0 17,375 0
30MAR26 8.25 C 0.35 0.35 0.35 0.35 0.00 22 450 17,757 -450
30MAR26 8.50 C 0.00 0.00 0.00 0.25 0.00 22 0 2,755 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.01 22 0 4,227 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 0.00 23 0 4,983 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 1,681 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 3.79 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.71 +0.03 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 +0.01 0 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.99 +0.02 20 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.76 +0.01 21 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.59 +0.07 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.32 +0.01 22 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 0.00 20 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.93 -0.05 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.01 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 0.00 22 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 0.00 22 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.01 22 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 0.00 23 0 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 0.00 23 0 2,140 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 0.00 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 0.00 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 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 3.60 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.97 -0.02 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 +0.02 16 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 -0.01 21 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 +0.02 22 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 +0.04 24 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 +0.01 23 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 0.00 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.01 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 0.00 24 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 +0.01 25 0 3,350 0
29SEP26 8.25 C 0.00 0.00 0.00 0.65 +0.01 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 0.00 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.01 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 0.00 25 0 6,545 0
29SEP26 9.25 C 0.28 0.28 0.28 0.33 +0.01 25 9 5,012 -3
29SEP26 9.50 C 0.23 0.23 0.23 0.27 0.00 25 11 628 -6
29SEP26 9.75 C 0.19 0.20 0.19 0.22 0.00 25 9 34 -5
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 0.00 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 -0.02 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 +0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.24 +0.02 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.01 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 0.00 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.01 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.01 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.96 0.00 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 +0.01 23 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 +0.01 24 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 0.00 24 0 140 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 0.00 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.47 0.00 24 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 0.00 24 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 1,563 314,443 -993
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 256 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 248 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 240 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 232 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 225 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 217 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 210 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 196 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 189 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 166 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 12,464 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 40 780 26,570 0
30DEC25 7.75 P 0.01 0.01 0.01 0.01 0.00 27 10 13,800 0
30DEC25 8.00 P 0.03 0.03 0.03 0.03 -0.01 20 101 4,173 +1
30DEC25 8.25 P 0.14 0.18 0.12 0.15 -0.02 20 3,977 4,316 -3,907
30DEC25 8.50 P 0.40 0.40 0.35 0.37 -0.01 25 310 4,221 -310
30DEC25 8.75 P 0.00 0.00 0.00 0.63 -0.01 44 0 2,023 0
30DEC25 9.00 P 0.85 0.85 0.85 0.87 -0.03 49 2 2,644 -62
30DEC25 9.25 P 0.00 0.00 0.00 1.13 +0.01 67 0 795 0
30DEC25 9.50 P 0.00 0.00 0.00 1.38 -0.03 77 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.63 -0.02 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.87 -0.03 87 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.37 -0.03 103 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.93 +0.03 168 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.38 -0.02 146 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.91 +0.04 188 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.88 +0.01 187 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.38 +0.01 199 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.92 +0.05 251 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 0.01 0.01 0.01 0.00 44 100 125 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 38 250 1,107 -19
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 22 0 1,090 0
29JAN26 7.50 P 0.04 0.04 0.04 0.03 -0.01 22 200 2,495 -200
29JAN26 7.75 P 0.08 0.08 0.08 0.08 0.00 23 2 2,802 -2
29JAN26 8.00 P 0.16 0.16 0.16 0.15 -0.01 21 4 1,674 0
29JAN26 8.25 P 0.29 0.29 0.29 0.28 -0.01 22 5 3,106 +5
29JAN26 8.50 P 0.00 0.00 0.00 0.45 -0.01 23 0 2,688 0
29JAN26 8.75 P 0.00 0.00 0.00 0.66 -0.01 25 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.89 -0.01 27 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.14 -0.01 32 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.38 -0.03 35 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.63 -0.04 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.87 -0.05 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.38 -0.02 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.93 +0.01 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.40 -0.02 71 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.91 -0.01 81 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.38 +0.01 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.88 +0.01 83 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.38 +0.01 88 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.92 +0.05 108 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 42 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 33 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 0.00 23 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 793 0
26FEB26 7.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 1,545 0
26FEB26 8.00 P 0.22 0.22 0.22 0.22 -0.01 22 29 1,970 0
26FEB26 8.25 P 0.35 0.35 0.35 0.35 -0.01 22 435 1,907 +435
26FEB26 8.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.70 -0.01 23 0 885 0
26FEB26 9.00 P 0.00 0.00 0.00 0.92 -0.01 25 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.15 0.00 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.38 -0.03 28 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.88 -0.05 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.38 -0.03 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.93 +0.01 55 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.40 -0.02 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.91 -0.01 63 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.38 -0.03 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.88 -0.03 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.38 -0.03 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.92 +0.01 84 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 55 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 24 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 23 0 12,736 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 24,089 0
30MAR26 7.50 P 0.12 0.12 0.12 0.12 -0.01 23 1 11,431 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.19 0.00 22 0 6,462 0
30MAR26 8.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 4,211 0
30MAR26 8.25 P 0.42 0.42 0.42 0.42 -0.01 23 4,080 6,854 +3,900
30MAR26 8.50 P 0.00 0.00 0.00 0.57 -0.02 23 0 8,635 0
30MAR26 8.75 P 0.00 0.00 0.00 0.75 +0.03 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.96 -0.01 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.17 0.00 25 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.41 0.00 28 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 -0.01 31 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.90 -0.03 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.38 -0.03 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.93 +0.01 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.40 -0.02 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.91 -0.01 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.38 -0.03 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.88 -0.07 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.38 -0.04 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.92 +0.01 71 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 37 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 32 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 -0.01 23 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 24 0 2,930 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 1,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 6,208 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.01 24 0 3,770 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 1,675 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 0.00 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 6,621 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 -0.07 21 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 -0.06 22 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.34 -0.08 22 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 -0.07 22 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.78 -0.07 22 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 -0.07 22 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.55 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.02 -0.03 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.50 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.99 -0.05 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.48 0.00 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.97 0.00 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.46 0.00 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.95 -0.01 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 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 0.00 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 0.00 26 0 2,491 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 0.00 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 0.00 26 0 4,534 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.01 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.01 26 0 880 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.01 26 0 976 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.01 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 0.00 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 0.00 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 -0.01 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 -0.01 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.01 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.01 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 -0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.06 -0.01 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.55 -0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.06 0.00 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.56 -0.01 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 -0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 24 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 24 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 0.00 25 0 116 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 0.00 25 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 0.00 25 0 36 0
30DEC26 8.00 P 0.80 0.80 0.80 0.75 0.00 25 1 128 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.89 0.00 25 0 93 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.01 25 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 0.00 25 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 -0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.57 -0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.06 -0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 0.00 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.06 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.56 -0.01 41 0 0 0
TOTAL PUT 10,287 381,451 -157
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$ 76.10
30DEC25 35.00 C 0.00 0.00 0.00 41.25 -0.24 292 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 40.25 -0.96 282 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 39.25 -0.23 272 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 38.28 -0.25 271 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 37.25 -0.22 254 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 36.12 -0.36 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 35.94 +0.46 337 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 34.32 -0.19 245 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 33.72 +0.23 293 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 32.62 -0.67 272 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 31.49 0.00 246 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 30.28 -0.97 203 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 29.29 -0.20 197 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 28.23 -0.26 176 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 27.30 -0.20 184 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 26.31 -0.18 178 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 23.80 -0.19 159 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 21.31 -0.19 143 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 19.07 +0.09 152 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 16.62 +0.13 137 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 14.04 -0.37 113 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 11.34 -0.19 81 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 8.85 -0.17 66 0 601 0
30DEC25 70.00 C 0.00 0.00 0.00 6.34 -0.29 49 0 926 0
30DEC25 72.50 C 3.89 3.89 3.89 3.93 -0.27 37 1 3,114 0
30DEC25 75.00 C 1.90 1.90 1.60 1.96 -0.42 33 18 2,061 -15
30DEC25 77.50 C 0.88 0.88 0.61 0.72 -0.45 32 754 1,657 +643
30DEC25 80.00 C 0.37 0.37 0.26 0.19 -0.26 32 174 5,652 +59
30DEC25 82.50 C 0.17 0.17 0.12 0.04 -0.10 33 276 3,258 -95
30DEC25 85.00 C 0.10 0.10 0.08 0.01 -0.03 35 121 3,510 -118
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,558 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,051 0
30DEC25 92.50 C 0.05 0.05 0.05 0.01 0.00 58 200 3,713 -170
30DEC25 95.00 C 0.04 0.04 0.04 0.01 0.00 65 6 3,964 -6
30DEC25 97.50 C 0.05 0.05 0.05 0.01 0.00 72 83 2,090 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 79 10 2,096 -10
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,779 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,251 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,716 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,201 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7,932 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 129 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 134 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 139 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 144 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 148 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 152 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 157 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,543 0
29JAN26 49.00 C 0.00 0.00 0.00 27.48 -0.24 79 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 26.44 -0.28 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.80 -0.42 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 21.32 -0.54 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.25 -0.16 63 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.84 +0.12 58 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 14.04 -0.72 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.45 -0.08 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.22 -0.27 50 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 8.51 -0.12 51 0 86 0
29JAN26 72.50 C 0.00 0.00 0.00 6.80 -0.22 49 0 462 0
29JAN26 75.00 C 5.22 5.41 5.22 5.41 -0.20 49 47 339 -30
29JAN26 77.50 C 4.20 4.20 4.10 4.18 -0.25 49 57 170 -40
29JAN26 80.00 C 3.32 3.37 3.12 3.19 -0.31 49 45 783 -26
29JAN26 82.50 C 2.46 2.60 2.46 2.39 -0.28 49 18 718 +1
29JAN26 85.00 C 1.98 2.00 1.98 1.76 -0.24 48 35 718 +10
29JAN26 87.50 C 1.63 1.63 1.53 1.27 -0.20 48 39 2,023 +35
29JAN26 90.00 C 1.23 1.23 1.21 0.91 -0.16 48 32 1,369 0
29JAN26 92.50 C 1.05 1.05 1.03 0.64 -0.13 48 28 563 0
29JAN26 95.00 C 0.85 0.85 0.82 0.44 -0.10 48 30 623 0
29JAN26 97.50 C 0.69 0.69 0.69 0.30 -0.08 48 4 138 -4
29JAN26 100.00 C 0.56 0.56 0.56 0.20 -0.06 48 5 2,449 0
29JAN26 102.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 322 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 1,014 0
29JAN26 107.50 C 0.34 0.34 0.34 0.06 -0.02 48 2 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,232 0
26FEB26 49.00 C 0.00 0.00 0.00 27.62 -0.49 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.90 -0.20 68 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.37 -0.31 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.05 -0.30 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.80 -0.24 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.44 -0.39 52 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 15.49 -0.17 53 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 13.42 -0.30 51 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.89 +0.03 53 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 9.61 -0.35 47 0 12 0
26FEB26 72.50 C 0.00 0.00 0.00 8.52 -0.23 51 0 53 0
26FEB26 75.00 C 7.07 7.07 7.07 7.22 -0.23 51 15 57 -12
26FEB26 77.50 C 0.00 0.00 0.00 6.09 -0.22 51 0 38 0
26FEB26 80.00 C 0.00 0.00 0.00 5.11 -0.24 51 0 153 0
26FEB26 82.50 C 4.35 4.35 4.35 4.22 -0.28 51 1 92 +1
26FEB26 85.00 C 0.00 0.00 0.00 3.46 -0.25 51 0 151 0
26FEB26 87.50 C 0.00 0.00 0.00 2.82 -0.22 51 0 185 0
26FEB26 90.00 C 2.64 2.64 2.64 2.28 -0.20 51 1 181 0
26FEB26 92.50 C 0.00 0.00 0.00 1.83 -0.18 51 0 152 0
26FEB26 95.00 C 1.90 1.90 1.90 1.47 -0.15 51 7 301 +3
26FEB26 97.50 C 0.00 0.00 0.00 1.17 -0.13 50 0 142 0
26FEB26 100.00 C 1.45 1.45 1.45 0.92 -0.12 50 6 1,218 -6
26FEB26 102.50 C 0.00 0.00 0.00 0.73 -0.10 50 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.57 -0.08 50 0 123 0
26FEB26 107.50 C 1.09 1.09 1.09 0.45 -0.07 50 5 116 -5
26FEB26 110.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.27 -0.05 50 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 36.66 -0.46 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.94 -0.19 76 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 35.07 -0.10 77 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.07 -0.21 74 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.39 +0.09 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.59 +0.17 80 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.24 -0.14 70 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 30.18 +0.31 66 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.69 +0.24 74 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.28 -0.32 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.80 +0.13 70 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 25.16 -0.16 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.27 +0.17 64 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 20.07 -0.92 48 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 18.59 -0.44 54 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.22 +0.08 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.61 -0.68 51 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 13.78 +0.19 57 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 11.68 -0.42 53 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 10.60 -0.20 55 0 379 0
30MAR26 75.00 C 9.48 9.48 9.22 9.38 -0.20 55 30 962 0
30MAR26 77.50 C 8.11 8.11 8.11 8.29 -0.19 55 15 509 -15
30MAR26 80.00 C 0.00 0.00 0.00 7.33 -0.18 55 0 936 0
30MAR26 82.50 C 0.00 0.00 0.00 6.43 -0.23 55 0 706 0
30MAR26 85.00 C 0.00 0.00 0.00 5.60 -0.25 55 0 86 0
30MAR26 87.50 C 0.00 0.00 0.00 4.86 -0.24 55 0 147 0
30MAR26 90.00 C 0.00 0.00 0.00 4.21 -0.22 55 0 1,154 0
30MAR26 92.50 C 3.90 3.90 3.90 3.64 -0.20 55 2 325 0
30MAR26 95.00 C 0.00 0.00 0.00 3.14 -0.18 55 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 2.70 -0.17 55 0 328 0
30MAR26 100.00 C 0.00 0.00 0.00 2.32 -0.15 55 0 1,174 0
30MAR26 102.50 C 0.00 0.00 0.00 1.98 -0.14 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.70 -0.12 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.45 -0.11 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.24 -0.10 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 1.05 -0.09 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.87 -0.11 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.76 -0.07 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.65 -0.06 55 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.53 -0.07 54 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.45 -0.05 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.38 -0.04 54 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.32 -0.04 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.27 -0.04 54 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 30.83 -0.04 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.35 +0.23 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.12 -0.09 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.21 -0.03 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.05 -0.43 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.35 -0.18 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 21.63 -0.14 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 20.18 +0.01 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.40 -0.21 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.02 -0.21 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 16.07 +0.14 59 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 14.48 -0.23 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 13.35 -0.24 57 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 12.31 -0.19 57 0 267 0
29JUN26 80.00 C 0.00 0.00 0.00 11.36 -0.18 57 0 2,221 0
29JUN26 82.50 C 0.00 0.00 0.00 10.50 -0.24 57 0 297 0
29JUN26 85.00 C 0.00 0.00 0.00 9.68 -0.28 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 8.87 -0.31 57 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 8.13 -0.30 57 0 2,126 0
29JUN26 92.50 C 0.00 0.00 0.00 7.44 -0.29 57 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 6.81 -0.28 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.23 -0.27 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 5.70 -0.25 57 0 377 0
29JUN26 102.50 C 0.00 0.00 0.00 5.21 -0.24 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 4.76 -0.23 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.35 -0.22 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 3.97 -0.21 57 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 3.63 -0.20 57 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.32 -0.18 57 0 193 0
29JUN26 117.50 C 0.00 0.00 0.00 3.03 -0.18 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.76 -0.17 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.52 -0.16 57 0 102 0
29JUN26 125.00 C 3.05 3.05 3.05 2.31 -0.15 57 1 1 +1
29JUN26 127.50 C 0.00 0.00 0.00 2.04 -0.21 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.87 -0.13 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.70 -0.13 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.56 -0.11 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.42 -0.11 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.30 -0.10 56 0 280 0
29SEP26 49.00 C 0.00 0.00 0.00 31.45 -0.43 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.41 +0.33 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.19 -0.14 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 27.36 -0.24 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 25.99 +0.06 60 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 24.42 +0.07 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.13 +0.21 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.33 -0.07 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.51 +0.37 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.87 -0.11 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 18.09 +0.24 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.53 -0.31 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 15.68 -0.17 59 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 14.61 -0.18 58 0 2,511 0
29SEP26 82.50 C 0.00 0.00 0.00 13.75 -0.18 58 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 12.95 -0.17 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.20 -0.23 59 0 59 0
29SEP26 90.00 C 0.00 0.00 0.00 11.45 -0.27 59 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 10.80 -0.27 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 10.17 -0.25 59 0 41 0
29SEP26 97.50 C 0.00 0.00 0.00 9.54 -0.24 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 8.95 -0.23 59 0 1,507 0
29SEP26 102.50 C 0.00 0.00 0.00 8.39 -0.23 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 7.87 -0.22 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.38 -0.21 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.92 -0.21 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.49 -0.20 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.09 -0.19 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.72 -0.18 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.37 -0.17 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.04 -0.17 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.73 -0.16 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.44 -0.16 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.17 -0.15 58 0 630 0
30DEC26 49.00 C 0.00 0.00 0.00 33.17 -0.25 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.23 -0.03 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 30.69 -0.35 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.98 -0.43 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.49 -0.39 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.03 -0.18 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 24.57 -0.48 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.33 -0.41 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.11 -0.20 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.11 -0.21 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.73 -0.62 57 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 19.23 -0.10 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 18.03 -0.20 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.06 -0.30 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 16.23 -0.35 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.44 -0.35 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.69 -0.35 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.00 -0.33 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.37 -0.30 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.73 -0.25 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.07 -0.25 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.46 -0.24 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 10.87 -0.24 59 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 10.32 -0.23 58 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 9.80 -0.22 58 0 33 0
TOTAL CALL 2,068 128,453 +201
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 216 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 209 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 194 0 7 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 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,366 0
30DEC25 55.00 P 0.04 0.04 0.04 0.01 0.00 96 166 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,230 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,356 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,891 0
30DEC25 65.00 P 0.05 0.07 0.05 0.01 0.00 50 259 2,189 +92
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,286 0
30DEC25 70.00 P 0.10 0.10 0.10 0.03 -0.04 33 163 3,918 +161
30DEC25 72.50 P 0.25 0.25 0.16 0.17 -0.12 31 215 2,561 -38
30DEC25 75.00 P 0.86 0.88 0.63 0.74 -0.16 31 1,260 3,594 +868
30DEC25 77.50 P 2.25 2.40 2.25 2.00 -0.12 30 7 5,669 0
30DEC25 80.00 P 4.30 4.30 3.90 4.12 +0.14 35 35 3,363 -34
30DEC25 82.50 P 0.00 0.00 0.00 6.41 +0.21 31 0 5,221 0
30DEC25 85.00 P 9.00 9.00 9.00 9.00 +0.35 53 5 2,416 0
30DEC25 87.50 P 0.00 0.00 0.00 11.40 +0.32 0 0 1,470 0
30DEC25 90.00 P 13.90 13.90 13.90 13.90 +0.35 0 9 53 -3,269
30DEC25 92.50 P 0.00 0.00 0.00 16.61 +0.56 95 0 195 -817
30DEC25 95.00 P 0.00 0.00 0.00 18.90 -0.21 0 0 51 -69
30DEC25 97.50 P 0.00 0.00 0.00 21.40 +0.35 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.34 +0.79 142 0 1 -52
30DEC25 102.50 P 0.00 0.00 0.00 26.40 +0.34 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.90 +0.35 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.40 +0.35 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.36 +0.81 180 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.40 +0.34 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.90 +0.35 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 41.40 +0.35 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 43.90 +0.35 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 46.40 +0.35 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 48.90 +0.35 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 51.40 +0.35 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 54.55 +1.00 256 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 56.40 +0.35 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 59.33 +0.78 250 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 61.82 +0.77 256 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 64.30 +0.72 259 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.20 0.06 -0.01 49 15 136 +15
29JAN26 57.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.25 -0.03 48 0 1,170 0
29JAN26 62.50 P 0.59 0.59 0.59 0.47 -0.03 48 16 465 +16
29JAN26 65.00 P 0.00 0.00 0.00 0.80 -0.05 48 0 972 0
29JAN26 67.50 P 1.30 1.30 1.27 1.25 -0.06 47 41 651 +21
29JAN26 70.00 P 1.89 2.01 1.89 1.92 -0.01 47 97 1,581 +31
29JAN26 72.50 P 2.80 2.86 2.74 2.77 -0.01 47 104 723 +68
29JAN26 75.00 P 3.84 3.89 3.84 3.88 -0.02 47 54 775 +24
29JAN26 77.50 P 5.32 5.32 5.32 5.15 -0.08 47 28 1,948 +1
29JAN26 80.00 P 6.90 6.90 6.90 6.77 -0.05 48 2 1,481 -2
29JAN26 82.50 P 0.00 0.00 0.00 8.55 -0.13 48 0 1,480 0
29JAN26 85.00 P 0.00 0.00 0.00 10.52 +0.05 49 0 1,188 0
29JAN26 87.50 P 0.00 0.00 0.00 12.59 +0.06 50 0 305 0
29JAN26 90.00 P 0.00 0.00 0.00 14.73 +0.06 50 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 16.97 +0.03 51 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 19.26 +0.01 51 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 21.52 -0.21 47 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 24.34 +0.39 62 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 26.42 +0.03 48 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.90 +0.13 0 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 32.05 +0.28 79 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 34.36 +0.66 78 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 36.99 +0.84 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.55 +0.91 90 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.65 +0.60 81 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.90 +0.29 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 46.91 +0.79 96 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 48.90 +0.35 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 51.40 +0.34 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 54.55 +1.00 109 0 30 -34
29JAN26 132.50 P 0.00 0.00 0.00 56.40 +0.35 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 59.33 +0.78 108 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 61.82 +0.77 110 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 64.39 +0.81 115 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 0.11 -0.01 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.36 -0.01 50 0 13 0
26FEB26 57.50 P 0.69 0.69 0.69 0.59 -0.01 50 100 286 0
26FEB26 60.00 P 0.00 0.00 0.00 0.91 -0.02 50 0 1,054 0
26FEB26 62.50 P 0.00 0.00 0.00 1.34 -0.03 50 0 392 0
26FEB26 65.00 P 0.00 0.00 0.00 1.85 -0.04 50 0 1,615 0
26FEB26 67.50 P 0.00 0.00 0.00 2.50 -0.05 49 0 196 0
26FEB26 70.00 P 0.00 0.00 0.00 3.32 -0.05 49 0 130 0
26FEB26 72.50 P 0.00 0.00 0.00 4.32 -0.06 49 0 343 0
26FEB26 75.00 P 0.00 0.00 0.00 5.50 -0.02 49 0 488 0
26FEB26 77.50 P 0.00 0.00 0.00 6.88 -0.04 49 0 652 0
26FEB26 80.00 P 0.00 0.00 0.00 8.42 -0.04 50 0 129 0
26FEB26 82.50 P 0.00 0.00 0.00 9.98 -0.33 49 0 297 0
26FEB26 85.00 P 0.00 0.00 0.00 12.01 +0.26 51 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 13.91 +0.12 52 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 15.95 +0.04 52 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 18.05 +0.05 53 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 20.21 +0.39 53 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 22.43 +0.04 53 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 24.68 +0.03 54 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 26.98 +0.06 54 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 29.37 +0.06 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 32.05 +0.28 61 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 34.36 -0.30 61 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 37.00 +0.49 66 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 39.55 +0.68 70 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 41.68 -0.18 64 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 44.52 +0.72 74 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 46.91 +0.07 75 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 49.31 +0.44 75 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 51.51 -0.25 68 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 54.55 +1.00 85 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 0.09 -0.01 54 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 0.18 -0.01 54 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.01 54 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -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 0.00 55 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.49 -0.01 55 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.74 -0.01 55 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 1.07 -0.01 55 0 416 0
30MAR26 57.50 P 0.00 0.00 0.00 1.49 0.00 55 0 803 0
30MAR26 60.00 P 0.00 0.00 0.00 2.02 -0.02 55 0 943 0
30MAR26 62.50 P 0.00 0.00 0.00 2.64 +0.01 54 0 1,118 0
30MAR26 65.00 P 0.00 0.00 0.00 3.28 -0.04 54 0 239 0
30MAR26 67.50 P 0.00 0.00 0.00 4.11 -0.04 53 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 5.10 -0.03 53 0 3,043 0
30MAR26 72.50 P 6.20 6.20 6.20 6.21 -0.04 53 2 1,547 0
30MAR26 75.00 P 7.43 7.43 7.42 7.48 -0.03 53 150 6,846 0
30MAR26 77.50 P 0.00 0.00 0.00 8.88 -0.02 54 0 512 0
30MAR26 80.00 P 0.00 0.00 0.00 10.41 -0.02 54 0 1,958 0
30MAR26 82.50 P 0.00 0.00 0.00 11.98 0.00 54 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 13.76 +0.03 55 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 15.92 +0.10 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 17.54 -0.03 55 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 19.54 +0.04 56 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 21.96 +0.35 59 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 24.13 +0.55 60 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.28 +0.48 61 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 28.57 +0.49 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.82 -0.81 53 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.82 +0.33 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 35.00 +0.19 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 37.25 -0.01 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.15 +0.62 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.68 -0.23 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.56 +0.28 64 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 47.00 +0.16 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.31 +0.22 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.10 +0.34 70 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.55 +0.52 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.70 +0.22 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.33 +0.46 71 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 61.82 +0.53 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.39 +0.78 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.46 -0.03 57 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 -0.03 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.82 -0.03 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.37 -0.02 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.91 -0.08 56 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.58 0.00 56 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.30 -0.13 56 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 5.19 -0.08 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.14 -0.06 56 0 4,384 0
29JUN26 67.50 P 0.00 0.00 0.00 7.19 -0.04 55 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 8.34 -0.05 56 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 9.59 -0.05 56 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 10.95 -0.02 56 0 5,740 0
29JUN26 77.50 P 0.00 0.00 0.00 12.31 -0.11 56 0 334 0
29JUN26 80.00 P 0.00 0.00 0.00 13.85 -0.07 56 0 13,681 0
29JUN26 82.50 P 0.00 0.00 0.00 15.47 +0.07 56 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 17.16 +0.07 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 18.84 -0.10 56 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.01 +0.28 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.99 -0.02 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.89 +0.36 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 26.48 -0.04 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.16 -0.52 56 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 30.50 -0.24 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.25 -0.83 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.57 -0.15 57 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.99 +0.08 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 38.82 -0.20 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.23 -0.02 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.75 +0.22 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.94 +0.15 60 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.29 +0.21 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.28 -0.08 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.33 -0.36 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.77 -0.39 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.16 -0.28 58 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.10 +0.49 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 62.48 +0.30 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.92 +0.39 65 0 215 0
29SEP26 49.00 P 0.00 0.00 0.00 3.08 0.00 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.33 0.00 58 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 4.04 +0.01 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.75 +0.01 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.51 +0.03 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.39 +0.02 57 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 7.38 +0.03 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 8.46 +0.05 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 9.60 +0.08 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.82 +0.08 57 0 541 0
29SEP26 72.50 P 0.00 0.00 0.00 12.13 +0.05 57 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 13.53 -0.04 57 0 561 0
29SEP26 77.50 P 0.00 0.00 0.00 15.02 -0.03 57 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 16.49 +0.05 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 18.16 +0.11 57 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 19.79 +0.07 57 0 476 0
29SEP26 87.50 P 0.00 0.00 0.00 21.31 -0.33 57 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 23.21 -0.06 57 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.24 +0.15 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.11 +0.18 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.97 -0.26 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.02 +0.16 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 32.90 +0.08 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.73 -0.07 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 36.60 -0.29 57 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.07 +0.09 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.24 +0.17 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 42.94 -0.26 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.06 -0.29 58 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.43 -0.15 59 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 49.38 -0.29 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.12 +0.15 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.38 +0.19 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.09 -0.43 58 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.24 +0.01 58 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 4.51 -0.05 58 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.27 -0.04 58 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.10 -0.02 57 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 7.05 +0.02 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.02 +0.01 57 0 301 0
30DEC26 62.50 P 0.00 0.00 0.00 9.09 +0.02 57 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 10.23 +0.03 57 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 11.44 +0.03 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.72 +0.03 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 14.10 +0.06 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.53 +0.07 57 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 17.03 +0.08 57 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 18.57 +0.06 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.22 +0.10 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.90 +0.11 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.63 +0.01 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.38 -0.03 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.21 +0.09 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.09 +0.12 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.92 +0.05 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.94 +0.16 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 35.02 +0.23 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.95 +0.26 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.75 +0.06 59 0 0 0
TOTAL PUT 2,728 148,472 -3,018
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHA - PHT (ADJ-A) CLOSING PRICE HK$ 14.32
30DEC25 3.56 C 0.00 0.00 0.00 10.77 -0.06 437 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.62 -0.06 519 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.42 -0.07 407 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.23 -0.08 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.08 -0.04 448 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.91 -0.03 454 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.72 -0.07 419 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.58 -0.02 458 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.38 -0.03 413 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.22 -0.01 429 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.99 -0.06 310 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.83 -0.05 357 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.68 -0.02 378 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.48 -0.04 335 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.32 -0.03 355 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.15 -0.01 356 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.94 -0.04 304 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.77 -0.04 295 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.64 0.00 343 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.43 -0.03 303 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 368 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
TOTAL PUT 0 10 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 14.32
30DEC25 4.20 C 0.00 0.00 0.00 10.16 -0.14 476 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.15 -0.04 584 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.92 -0.17 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.82 -0.14 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.72 -0.20 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.62 -0.18 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.52 -0.20 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.42 -0.17 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.36 -0.13 411 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.07 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.82 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.57 -0.17 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.32 -0.14 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.12 -0.05 343 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.82 -0.11 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.57 -0.18 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.32 -0.07 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.07 -0.17 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.85 -0.15 249 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.63 -0.01 271 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.82 -0.10 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.57 -0.18 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.32 -0.17 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.07 -0.10 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.82 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.67 -0.01 203 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.40 -0.09 182 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.83 -0.07 101 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.43 +0.01 154 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.83 -0.10 73 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.40 -0.03 103 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 1.83 -0.12 47 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.33 -0.12 34 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.84 -0.10 29 0 306 0
30DEC25 14.00 C 0.44 0.44 0.44 0.45 -0.08 35 10 374 0
30DEC25 14.50 C 0.17 0.19 0.16 0.20 -0.06 37 131 673 +24
30DEC25 15.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 981 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 336 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 177 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 187 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 216 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 225 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.08 -0.17 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.67 -0.10 77 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.43 -0.12 75 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.97 +0.07 74 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.43 -0.09 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.85 -0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.51 0.00 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.01 -0.03 43 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 1.63 -0.01 44 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.27 -0.04 43 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 0.95 -0.08 42 0 395 0
29JAN26 14.50 C 0.00 0.00 0.00 0.72 -0.06 43 0 461 0
29JAN26 15.00 C 0.55 0.55 0.55 0.54 -0.04 44 10 383 +10
29JAN26 15.50 C 0.39 0.39 0.39 0.38 -0.05 44 10 264 +10
29JAN26 16.00 C 0.31 0.31 0.29 0.26 -0.05 44 12 236 +10
29JAN26 16.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 387 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 1,066 0
29JAN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 222 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.13 -0.12 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.97 -0.01 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.67 -0.10 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.43 -0.12 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.97 -0.09 52 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.48 -0.16 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.03 -0.15 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.52 -0.10 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.27 -0.02 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.81 -0.09 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.56 -0.03 45 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.25 -0.05 44 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.00 -0.06 43 0 246 0
26FEB26 15.00 C 0.00 0.00 0.00 0.82 -0.05 44 0 230 0
26FEB26 15.50 C 0.00 0.00 0.00 0.65 -0.06 44 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.51 -0.05 44 0 101 0
26FEB26 16.50 C 0.00 0.00 0.00 0.39 -0.05 44 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.30 -0.04 44 0 230 0
26FEB26 17.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.76 -0.16 77 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.66 -0.14 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.56 -0.16 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.46 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.36 -0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.09 -0.22 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.87 -0.17 71 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.62 -0.12 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.37 -0.17 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.12 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.83 -0.10 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.59 -0.16 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.45 +0.03 82 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.21 -0.03 80 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.90 -0.10 59 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.64 -0.04 49 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.50 +0.08 75 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.15 -0.10 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.92 -0.02 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.66 -0.17 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.45 -0.04 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.25 -0.03 58 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.97 -0.01 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.67 -0.13 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.45 -0.10 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.05 -0.03 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.54 -0.10 41 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.30 -0.02 52 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.74 -0.07 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.40 -0.09 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.09 -0.06 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.92 +0.05 49 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.58 -0.05 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.36 -0.04 47 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.16 -0.04 47 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.99 -0.04 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.84 -0.04 48 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.70 -0.04 48 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.59 -0.03 48 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.48 -0.03 47 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.40 -0.03 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.56 -0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.46 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.40 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.16 -0.15 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.87 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.71 -0.03 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.46 -0.09 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.12 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.87 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.75 -0.11 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.45 -0.08 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.21 -0.08 46 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.90 -0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.69 -0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.54 -0.05 52 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.30 -0.06 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.99 -0.23 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.79 -0.11 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.58 -0.12 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.35 -0.14 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 -0.02 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.96 -0.11 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.81 -0.04 50 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.42 -0.02 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.09 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 -0.11 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 -0.11 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.09 +0.03 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.80 +0.02 50 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.53 0.00 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 +0.02 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 -0.04 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.86 -0.04 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 -0.04 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.38 -0.04 50 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.24 -0.04 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.11 -0.04 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.99 -0.04 50 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 -0.04 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.79 -0.03 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.70 -0.03 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.50 -0.02 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 0.00 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 50 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.66 -0.09 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.50 -0.07 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.16 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 -0.18 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.72 -0.10 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 -0.13 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.09 -0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.88 -0.03 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.54 -0.09 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.06 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.06 -0.04 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 -0.12 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 -0.02 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 -0.04 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 -0.03 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.11 -0.04 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.96 -0.04 52 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 1.82 -0.04 52 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.69 -0.03 52 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 1.56 -0.03 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.44 -0.03 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.32 -0.03 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.22 -0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 -0.02 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.02 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 -0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.01 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.01 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 0.00 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.77 -0.09 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 -0.15 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 -0.11 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 -0.11 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.75 -0.12 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 -0.06 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 -0.06 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.97 -0.04 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.09 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 -0.09 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 -0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.03 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.04 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 -0.07 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.08 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 -0.07 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 -0.07 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.15 -0.05 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 -0.04 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.90 -0.04 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.79 -0.03 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.68 -0.03 53 0 10 0
TOTAL CALL 173 19,224 +54
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 399 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 363 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 344 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 314 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 300 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 287 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 274 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 262 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 250 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 239 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 228 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 218 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 208 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 198 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 233 0
30DEC25 13.50 P 0.03 0.03 0.03 0.04 -0.01 39 2 621 0
30DEC25 14.00 P 0.12 0.12 0.12 0.14 0.00 37 1 1,341 0
30DEC25 14.50 P 0.38 0.38 0.36 0.36 -0.02 35 100 1,437 0
30DEC25 15.00 P 0.00 0.00 0.00 0.76 +0.05 41 0 513 0
30DEC25 15.50 P 0.00 0.00 0.00 1.23 +0.08 51 0 2,846 0
30DEC25 16.00 P 0.00 0.00 0.00 1.73 +0.12 65 0 2,524 0
30DEC25 16.50 P 0.00 0.00 0.00 2.18 +0.06 0 0 162 -16
30DEC25 17.00 P 0.00 0.00 0.00 2.68 +0.07 0 0 25 -1
30DEC25 17.50 P 0.00 0.00 0.00 3.23 +0.12 101 0 15 -43
30DEC25 18.00 P 0.00 0.00 0.00 3.73 +0.06 112 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.26 +0.07 134 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.73 +0.12 132 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.18 +0.07 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.73 +0.12 151 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.73 +0.12 168 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.68 0.00 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.73 +0.12 199 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.85 +0.24 266 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.73 +0.12 226 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.73 +0.12 239 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.73 +0.12 251 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.73 +0.12 263 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.68 -0.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.68 +0.07 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.73 +0.12 295 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.68 +0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 44 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 97 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 212 0
29JAN26 13.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 325 0
29JAN26 13.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 702 0
29JAN26 14.00 P 0.66 0.66 0.66 0.61 0.00 43 5 108 +5
29JAN26 14.50 P 0.00 0.00 0.00 0.86 -0.01 43 0 426 0
29JAN26 15.00 P 0.00 0.00 0.00 1.18 +0.03 44 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.46 -0.05 40 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.95 +0.10 47 0 110 0
29JAN26 16.50 P 0.00 0.00 0.00 2.30 +0.06 42 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.78 +0.12 46 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.23 -0.01 45 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.73 +0.06 49 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.26 +0.07 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.73 +0.12 58 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.18 +0.06 0 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.73 +0.12 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.73 +0.07 74 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.73 +0.05 80 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.73 +0.09 87 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.85 +0.24 113 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.73 +0.12 99 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.73 +0.12 105 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 44 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 45 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 0.00 44 0 120 0
26FEB26 12.00 P 0.24 0.24 0.23 0.21 0.00 44 6 206 +5
26FEB26 12.50 P 0.00 0.00 0.00 0.32 0.00 44 0 107 0
26FEB26 13.00 P 0.00 0.00 0.00 0.46 -0.02 44 0 165 0
26FEB26 13.50 P 0.00 0.00 0.00 0.64 -0.01 44 0 44 0
26FEB26 14.00 P 0.92 0.93 0.92 0.87 0.00 44 30 114 +3
26FEB26 14.50 P 0.00 0.00 0.00 1.13 0.00 44 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.44 +0.01 45 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.79 +0.02 46 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.16 +0.08 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.56 +0.03 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.99 +0.06 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.37 -0.02 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.89 +0.05 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.27 -0.05 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.73 +0.07 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.25 -0.04 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.78 +0.10 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 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 0.00 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 0.00 47 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.41 +0.01 47 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.55 0.00 47 0 257 0
30MAR26 13.00 P 0.00 0.00 0.00 0.72 0.00 47 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 0.92 0.00 46 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 +0.01 47 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 +0.01 47 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 +0.01 48 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.08 +0.02 48 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 -0.04 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 +0.01 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 +0.04 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.08 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.94 -0.08 46 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.37 -0.09 46 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.98 +0.06 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.30 +0.01 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.86 +0.02 54 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.77 +0.03 53 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.73 +0.01 54 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.73 -0.01 58 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.85 +0.16 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.73 +0.09 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.74 +0.13 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.73 +0.09 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.73 +0.12 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.84 +0.15 91 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.68 +0.07 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.73 +0.12 86 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.85 +0.24 102 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 49 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 50 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 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 50 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 0.00 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 0.00 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 0.43 +0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 +0.01 49 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 +0.01 49 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 +0.02 49 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.05 +0.02 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 +0.01 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 0.00 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 +0.01 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.01 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.33 +0.01 50 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.65 +0.01 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.99 +0.01 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 +0.01 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.14 +0.04 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.45 -0.02 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.96 +0.07 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.34 +0.04 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.03 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.23 +0.11 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.09 +0.07 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.91 -0.03 52 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.98 +0.12 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.87 +0.10 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.81 +0.07 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.81 +0.11 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.78 +0.13 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.73 +0.12 60 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.84 +0.15 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.73 +0.12 65 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.73 +0.12 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.85 +0.24 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 0.00 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.01 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 0.00 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.02 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.02 51 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.96 +0.01 51 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 0.00 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 +0.02 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.82 +0.02 52 0 43 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.02 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.47 +0.02 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 +0.07 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 -0.02 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.05 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 -0.02 53 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 +0.05 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 +0.03 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 +0.07 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.52 0.00 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 +0.04 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.27 +0.05 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.16 +0.03 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.04 +0.01 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.01 +0.07 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.03 +0.09 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.91 +0.11 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.87 +0.04 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.86 +0.14 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.79 +0.10 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.79 +0.08 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.85 +0.20 67 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.02 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 +0.01 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.02 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 +0.02 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.01 51 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.04 +0.02 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 +0.02 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.01 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 +0.01 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.17 +0.03 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 +0.01 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 +0.03 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 +0.06 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.05 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.96 +0.08 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 +0.08 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.69 +0.06 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 +0.02 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 +0.11 55 0 0 0
TOTAL PUT 144 19,794 -47
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$ 16.60
30DEC25 8.50 C 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.85 -0.03 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.60 -0.03 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.35 -0.03 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.86 -0.02 164 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.61 -0.08 156 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.11 -0.18 142 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.61 -0.02 127 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.11 -0.02 114 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.61 -0.02 101 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.11 -0.04 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.61 -0.06 77 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.11 -0.02 65 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.61 -0.02 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.11 -0.02 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.61 -0.02 33 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.61 -0.05 13 0 105 0
30DEC25 16.50 C 0.20 0.20 0.20 0.24 -0.04 21 15 266 +15
30DEC25 17.00 C 0.08 0.08 0.08 0.05 -0.03 21 6 264 -6
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 239 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.64 -0.02 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.14 -0.03 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.66 -0.01 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.18 +0.01 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.16 -0.04 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.69 -0.09 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.24 -0.06 22 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.90 -0.04 25 0 30 0
29JAN26 16.50 C 0.00 0.00 0.00 0.60 -0.04 25 0 67 0
29JAN26 17.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 24 0
29JAN26 17.50 C 0.25 0.25 0.25 0.23 -0.02 25 24 88 +17
29JAN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 155 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.14 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.75 +0.04 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.19 -0.04 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.69 -0.13 21 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.23 -0.12 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.83 -0.01 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.41 -0.05 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.10 -0.02 25 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.82 -0.02 26 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.43 0.00 26 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.29 0.00 26 0 76 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 0.00 26 0 92 0
26FEB26 19.00 C 0.00 0.00 0.00 0.12 0.00 26 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 0.00 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 0.00 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 25.00 C 0.02 0.02 0.02 0.01 0.00 40 5 5 +5
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 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.43 -0.01 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.19 -0.04 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.93 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.64 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.23 -0.02 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.75 -0.03 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.81 -0.01 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.40 +0.03 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.96 -0.03 25 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.62 -0.03 26 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.32 -0.02 27 0 233 0
30MAR26 16.50 C 0.00 0.00 0.00 1.06 -0.02 27 0 274 0
30MAR26 17.00 C 0.00 0.00 0.00 0.83 -0.03 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 163 0
30MAR26 18.00 C 0.52 0.52 0.49 0.50 -0.01 28 4 163 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 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 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 38 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 6.73 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.29 -0.02 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.82 -0.04 32 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.31 +0.05 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.83 -0.07 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.35 -0.07 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.90 -0.04 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.46 -0.07 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.04 -0.08 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 -0.04 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 -0.04 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.02 -0.02 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 -0.02 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.48 -0.02 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.25 -0.02 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.89 -0.01 28 0 15 0
29JUN26 18.50 C 0.77 0.77 0.77 0.75 -0.01 28 15 20 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.43 -0.01 28 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.85 -0.05 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 -0.05 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.96 -0.06 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 -0.08 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.15 -0.08 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.84 -0.02 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 -0.04 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.01 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.93 -0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.03 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 -0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.68 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.92 -0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.49 -0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.09 -0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 -0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 -0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 -0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 -0.02 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.42 -0.01 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 -0.01 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
TOTAL CALL 69 7,191 +50
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 203 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 225 0
30DEC25 16.00 P 0.02 0.02 0.02 0.02 -0.01 21 2 373 0
30DEC25 16.50 P 0.10 0.10 0.10 0.14 -0.01 22 29 800 -5
30DEC25 17.00 P 0.42 0.42 0.42 0.45 0.00 22 1 330 0
30DEC25 17.50 P 0.00 0.00 0.00 0.93 +0.03 32 0 355 0
30DEC25 18.00 P 0.00 0.00 0.00 1.44 +0.05 47 0 1,342 -250
30DEC25 18.50 P 0.00 0.00 0.00 1.93 +0.04 55 0 61 -28
30DEC25 19.00 P 0.00 0.00 0.00 2.40 +0.02 0 0 15 -15
30DEC25 19.50 P 0.00 0.00 0.00 2.99 +0.10 95 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.50 +0.12 108 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.53 +0.14 136 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.50 +0.11 147 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.50 +0.11 164 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.50 +0.11 180 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.50 +0.11 195 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.53 +0.14 220 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.40 +0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.43 +0.04 196 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 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 32 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 0.06 -0.01 25 0 119 0
29JAN26 15.50 P 0.00 0.00 0.00 0.14 0.00 26 0 153 0
29JAN26 16.00 P 0.23 0.23 0.23 0.27 +0.01 26 11 200 0
29JAN26 16.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 145 0
29JAN26 17.00 P 0.00 0.00 0.00 0.75 -0.01 26 0 310 0
29JAN26 17.50 P 0.00 0.00 0.00 1.10 +0.01 26 0 127 0
29JAN26 18.00 P 0.00 0.00 0.00 1.53 +0.04 29 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.99 +0.07 31 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.48 +0.07 36 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.99 +0.09 41 0 30 -1
29JAN26 20.00 P 0.00 0.00 0.00 3.50 +0.10 47 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.53 +0.14 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.50 +0.11 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.50 +0.10 71 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.50 +0.10 78 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.50 +0.08 84 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.53 +0.14 94 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.43 +0.05 83 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.43 +0.04 88 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 0.05 +0.01 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.15 -0.01 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 0.39 0.39 0.39 0.43 0.00 26 23 69 +9
26FEB26 16.50 P 0.00 0.00 0.00 0.65 +0.02 26 0 161 0
26FEB26 17.00 P 0.00 0.00 0.00 0.92 +0.01 26 0 120 0
26FEB26 17.50 P 0.00 0.00 0.00 1.25 0.00 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.65 +0.03 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.06 +0.09 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.48 +0.01 28 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.00 +0.09 33 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.50 +0.10 37 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.53 +0.11 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.50 +0.09 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.50 +0.10 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.50 +0.10 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.50 +0.08 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.53 +0.13 73 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.43 +0.04 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.43 +0.04 70 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 0.00 0.00 0.00 0.07 0.00 28 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.19 0.00 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 0.00 27 0 33 0
30MAR26 16.00 P 0.61 0.61 0.60 0.62 0.00 28 3 317 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.84 0.00 27 0 1,255 0
30MAR26 17.00 P 0.00 0.00 0.00 1.12 +0.02 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 +0.02 28 0 183 0
30MAR26 18.00 P 0.00 0.00 0.00 1.81 +0.03 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.18 +0.02 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.63 +0.01 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.04 +0.01 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.50 +0.01 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.53 +0.11 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.50 +0.09 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.52 +0.12 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 +0.11 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.50 +0.08 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.53 +0.07 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.46 -0.07 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.43 -0.05 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 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 0.15 +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 0.00 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 0.00 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.97 0.00 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 0.00 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 16 0
29JUN26 17.50 P 0.00 0.00 0.00 1.80 +0.01 29 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 -0.03 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 +0.01 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.87 +0.01 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 +0.15 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 -0.06 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 +0.05 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.50 +0.03 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 +0.02 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.56 +0.11 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.50 +0.08 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.53 +0.07 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.48 -0.05 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.48 0.00 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 7 0
29SEP26 13.00 P 0.27 0.27 0.27 0.30 0.00 27 2 25 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.41 +0.01 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 0.00 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 +0.01 27 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 +0.01 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.13 +0.01 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 +0.02 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 +0.04 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 +0.05 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 +0.04 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.00 -0.04 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.90 +0.10 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.72 +0.06 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.66 +0.07 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.58 +0.07 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 +0.05 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.53 +0.07 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.48 -0.05 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.48 0.00 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 0.00 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.01 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 1.07 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.06 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 +0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.76 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.15 +0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 +0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 +0.02 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.70 +0.02 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.61 +0.02 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.54 +0.02 27 0 0 0
TOTAL PUT 71 8,427 -286
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.91
30DEC25 2.70 C 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.66 +0.02 0 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.42 +0.02 30 0 256 0
30DEC25 6.75 C 0.00 0.00 0.00 0.21 +0.02 31 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 0.00 0.00 0.00 0.01 -0.01 27 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 +0.03 50 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 0.00 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 0.00 26 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 0.00 27 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 0.00 27 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 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 0.00 26 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 0.00 27 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 0.00 27 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 4.11 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.02 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.84 +0.02 65 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.74 +0.02 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.93 +0.01 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.33 +0.03 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.23 0.00 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.47 +0.03 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 +0.04 24 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 +0.02 27 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 +0.01 27 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 +0.01 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 0.00 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 28 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 0.04 +0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.39 +0.03 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.29 +0.02 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.19 +0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 +0.02 26 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.01 +0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.78 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 +0.04 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.03 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.02 28 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 +0.02 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.02 29 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.40 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 +0.04 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.04 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.04 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.02 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 +0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 +0.01 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
TOTAL CALL 0 4,064 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 293 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 197 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 307 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 268 0
30DEC25 7.00 P 0.19 0.19 0.19 0.16 -0.02 31 2 207 -2
30DEC25 7.25 P 0.00 0.00 0.00 0.36 -0.02 34 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.61 0.00 50 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.87 -0.02 70 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.12 -0.01 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.36 -0.03 89 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.87 -0.02 120 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.12 -0.03 131 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.37 -0.02 142 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.62 -0.02 151 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 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 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 90 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 204 0
29JAN26 6.50 P 0.09 0.09 0.09 0.08 -0.02 27 1 101 0
29JAN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 29 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 99 0
29JAN26 7.25 P 0.00 0.00 0.00 0.46 -0.02 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.66 -0.02 31 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.13 -0.02 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 -0.02 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.62 -0.02 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.87 -0.02 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.12 -0.03 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.37 -0.02 61 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.62 -0.02 66 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.86 -0.03 66 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 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 15 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 0.02 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 0.00 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.23 -0.02 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 -0.02 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.02 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.38 -0.02 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.64 0.00 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.87 -0.03 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.12 -0.03 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.37 -0.02 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 -0.02 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.86 -0.03 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 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 71 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 66 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 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.03 0.00 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 -0.01 29 0 425 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 195 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 -0.02 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.77 -0.01 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.96 -0.02 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.65 -0.01 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.88 -0.04 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.13 -0.04 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.38 -0.01 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.62 -0.02 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 -0.03 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 31 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 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 0.00 30 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 0.00 30 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 -0.01 30 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 -0.01 30 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 -0.01 30 0 12 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.02 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 -0.02 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 -0.02 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 -0.02 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 -0.03 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 -0.02 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 -0.03 35 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 0.30 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.01 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.02 28 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 -0.03 28 0 30 0
29SEP26 7.50 P 1.08 1.08 1.08 1.07 -0.02 29 15 120 +15
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 -0.02 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.03 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 -0.03 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 -0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 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 0.10 -0.01 29 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 0.30 -0.01 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.01 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 0.72 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.02 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.02 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 -0.01 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.52 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.02 29 0 0 0
TOTAL PUT 18 3,690 +13
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$ 200.20
30DEC25 100.00 C 0.00 0.00 0.00 100.25 -0.17 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 97.75 -0.21 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 95.25 -0.99 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 92.76 -0.21 148 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 91.32 +0.85 281 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 89.77 +1.80 313 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 85.26 -2.46 105 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 82.76 -2.68 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 80.26 -0.21 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 78.22 +0.25 202 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 76.76 +1.28 247 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 72.77 -0.21 108 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 70.50 -1.78 162 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 67.77 -0.21 91 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 65.27 -0.21 0 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 62.77 -2.10 0 0 30 0
30DEC25 140.00 C 0.00 0.00 0.00 60.27 -0.83 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 57.88 -0.77 117 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 55.34 -1.81 105 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 52.78 -0.21 74 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 50.66 -1.35 124 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 47.78 -0.21 59 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 46.43 +0.94 141 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 44.07 +1.07 138 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 41.49 +0.99 129 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 38.85 -0.29 118 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 36.34 -0.10 111 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 33.77 +0.77 103 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 30.29 -1.13 39 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 28.62 -0.23 86 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 26.05 -0.08 77 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 23.48 -0.24 69 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 20.92 +0.37 62 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 18.37 +0.27 54 0 106 0
30DEC25 185.00 C 0.00 0.00 0.00 15.39 -0.16 32 0 339 0
30DEC25 187.50 C 0.00 0.00 0.00 13.40 -0.36 43 0 342 0
30DEC25 190.00 C 11.60 12.60 10.80 10.40 -0.80 23 624 795 -313
30DEC25 192.50 C 8.50 10.50 8.50 8.32 -1.02 28 396 606 -302
30DEC25 195.00 C 7.50 7.50 7.50 6.44 -0.96 30 3 1,584 -2
30DEC25 197.50 C 5.90 5.90 4.77 4.92 -0.57 32 119 1,202 +36
30DEC25 200.00 C 4.50 5.00 3.30 3.53 -0.47 32 1,254 3,771 +406
30DEC25 205.00 C 1.87 2.55 1.51 1.62 -0.42 33 3,219 13,101 +2,805
30DEC25 210.00 C 0.96 1.10 0.65 0.59 -0.33 33 375 2,218 -100
30DEC25 215.00 C 0.37 0.45 0.29 0.18 -0.16 33 76 1,221 -22
30DEC25 220.00 C 0.18 0.22 0.12 0.05 -0.06 33 55 2,083 -13
30DEC25 225.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,066 0
30DEC25 230.00 C 0.01 0.01 0.01 0.01 0.00 39 1 1,369 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,240 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 730 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 654 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,098 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 336 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 669 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,141 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 99 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 110 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 117 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 124 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 131 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 150 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 192 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 62.49 +1.39 85 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 58.19 -0.46 43 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 55.72 -1.90 43 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 53.25 -0.23 43 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 51.30 -0.71 56 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 49.06 -0.18 57 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 46.57 +0.38 54 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 44.58 +1.58 58 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 41.64 +1.08 50 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 39.05 -0.09 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 37.23 0.00 50 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 35.30 -0.29 52 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 32.12 -0.42 43 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 29.80 +0.49 42 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 27.46 -1.51 40 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 25.64 +0.31 42 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 24.55 +0.86 47 0 180 0
29JAN26 182.50 C 0.00 0.00 0.00 22.19 -0.77 44 0 138 0
29JAN26 185.00 C 0.00 0.00 0.00 19.78 -1.34 41 0 332 0
29JAN26 187.50 C 0.00 0.00 0.00 19.00 -0.36 45 0 984 0
29JAN26 190.00 C 0.00 0.00 0.00 17.33 -0.18 45 1 433 0
29JAN26 192.50 C 0.00 0.00 0.00 15.75 -0.23 45 0 584 0
29JAN26 195.00 C 0.00 0.00 0.00 13.90 -0.30 43 7 922 +7
29JAN26 197.50 C 0.00 0.00 0.00 12.56 -0.23 43 0 962 0
29JAN26 200.00 C 11.00 11.45 11.00 11.34 -0.28 43 71 810 +22
29JAN26 205.00 C 9.20 9.70 9.20 9.04 -0.32 43 58 880 +24
29JAN26 210.00 C 7.16 7.37 7.00 7.34 -0.26 44 68 844 -28
29JAN26 215.00 C 6.01 6.29 5.59 5.72 -0.29 44 202 1,404 -86
29JAN26 220.00 C 4.66 5.08 4.43 4.40 -0.27 43 191 2,069 -23
29JAN26 225.00 C 4.00 4.00 3.48 3.35 -0.23 43 117 913 -13
29JAN26 230.00 C 3.15 3.30 2.87 2.51 -0.20 43 146 596 +24
29JAN26 235.00 C 2.40 2.40 2.31 1.86 -0.17 43 67 565 -30
29JAN26 240.00 C 1.91 1.91 1.79 1.36 -0.14 43 66 1,348 +66
29JAN26 245.00 C 0.00 0.00 0.00 0.99 -0.11 43 0 188 0
29JAN26 250.00 C 0.00 0.00 0.00 0.71 -0.09 43 0 661 0
29JAN26 255.00 C 0.00 0.00 0.00 0.50 -0.07 43 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.35 -0.06 43 0 624 0
29JAN26 265.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 312 0
29JAN26 270.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 384 0
29JAN26 280.00 C 0.48 0.48 0.48 0.08 -0.02 43 3 197 +3
29JAN26 285.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.03 0.00 44 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.02 0.00 44 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 35 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 62.49 +0.22 61 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.48 -0.37 53 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 58.15 -0.23 61 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 53.87 -0.15 39 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 51.30 -0.71 36 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 49.49 -0.08 44 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 47.47 +0.37 46 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 44.84 -1.67 43 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 42.91 -0.02 45 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 41.32 -0.08 48 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 39.14 +1.30 47 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 35.55 -0.15 38 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 35.42 -0.23 48 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 33.28 +1.07 47 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 31.46 +0.88 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.50 +0.43 42 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.14 -1.84 40 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 25.70 -0.53 45 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 22.90 -1.64 41 0 94 0
26FEB26 187.50 C 0.00 0.00 0.00 21.38 -1.54 41 0 426 0
26FEB26 190.00 C 0.00 0.00 0.00 19.93 -0.90 41 0 618 0
26FEB26 192.50 C 0.00 0.00 0.00 19.59 +0.85 45 0 721 0
26FEB26 195.00 C 0.00 0.00 0.00 17.78 -0.16 43 0 698 0
26FEB26 197.50 C 16.38 16.38 16.38 16.54 -0.13 44 30 580 +14
26FEB26 200.00 C 14.98 15.01 14.98 15.35 -0.20 44 60 547 -30
26FEB26 205.00 C 13.69 13.69 13.69 13.18 -0.32 44 16 840 +16
26FEB26 210.00 C 11.09 11.09 11.02 11.29 -0.19 44 60 1,854 0
26FEB26 215.00 C 10.50 10.50 10.50 9.56 -0.16 44 30 485 +30
26FEB26 220.00 C 9.00 9.00 8.03 8.01 -0.14 44 44 1,272 +43
26FEB26 225.00 C 6.85 7.69 6.85 6.66 -0.14 44 60 339 +29
26FEB26 230.00 C 0.00 0.00 0.00 5.51 -0.12 44 0 886 0
26FEB26 235.00 C 0.00 0.00 0.00 4.54 -0.11 44 0 287 0
26FEB26 240.00 C 4.60 4.60 4.60 3.72 -0.09 44 1 577 +1
26FEB26 245.00 C 0.00 0.00 0.00 3.03 -0.08 44 0 242 0
26FEB26 250.00 C 0.00 0.00 0.00 2.45 -0.08 44 0 242 0
26FEB26 255.00 C 0.00 0.00 0.00 1.98 -0.06 44 0 58 0
26FEB26 260.00 C 0.00 0.00 0.00 1.59 -0.06 44 0 211 0
26FEB26 265.00 C 0.00 0.00 0.00 1.27 -0.05 44 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 0.99 -0.06 43 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.78 -0.03 43 0 32 0
26FEB26 280.00 C 0.00 0.00 0.00 0.62 -0.03 43 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.49 -0.04 43 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.38 -0.02 43 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.02 0.00 44 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 102.28 +1.32 83 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 98.67 -2.08 55 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 98.41 -0.56 90 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 96.04 -0.38 88 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 93.93 +2.29 88 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 91.28 -0.35 84 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 87.07 -0.65 64 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 85.30 -1.30 70 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 82.73 +0.93 67 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 79.41 -2.21 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.77 +0.71 62 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 75.92 +0.43 66 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 73.89 +0.92 67 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 71.11 +1.05 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 66.79 -2.65 42 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 66.32 -0.75 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 63.10 -0.92 52 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 60.20 -1.18 46 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 59.19 +0.19 54 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 55.65 +0.47 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 55.40 +0.57 56 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 51.74 -0.46 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.58 +0.80 52 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 48.99 +0.67 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 46.94 -0.28 53 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 44.29 +0.89 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.70 +0.95 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.79 +1.43 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.83 +1.62 50 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 36.33 -0.50 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.51 +0.65 47 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 33.47 -0.21 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 30.71 -0.17 46 0 516 0
30MAR26 182.50 C 0.00 0.00 0.00 29.82 +0.61 48 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 28.12 +0.36 47 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 26.99 -0.21 48 0 224 0
30MAR26 190.00 C 0.00 0.00 0.00 25.84 +0.82 48 0 316 0
30MAR26 192.50 C 0.00 0.00 0.00 24.90 +1.08 49 0 407 0
30MAR26 195.00 C 0.00 0.00 0.00 22.96 +0.48 48 0 610 0
30MAR26 197.50 C 0.00 0.00 0.00 21.87 -0.06 48 0 523 0
30MAR26 200.00 C 0.00 0.00 0.00 20.68 -0.20 48 0 824 0
30MAR26 205.00 C 0.00 0.00 0.00 18.55 -0.25 48 0 506 0
30MAR26 210.00 C 0.00 0.00 0.00 16.73 -0.16 49 0 831 0
30MAR26 215.00 C 14.75 14.75 14.75 14.84 -0.27 49 8 711 -7
30MAR26 220.00 C 0.00 0.00 0.00 13.13 -0.25 48 0 915 0
30MAR26 225.00 C 0.00 0.00 0.00 11.58 -0.25 48 0 2,798 0
30MAR26 230.00 C 11.40 11.40 11.40 10.20 -0.23 48 2 2,150 0
30MAR26 235.00 C 0.00 0.00 0.00 8.96 -0.21 48 0 1,471 0
30MAR26 240.00 C 8.97 8.97 8.97 7.85 -0.20 48 15 1,743 0
30MAR26 245.00 C 0.00 0.00 0.00 6.86 -0.19 48 0 384 0
30MAR26 250.00 C 6.90 6.90 6.90 5.99 -0.18 48 13 2,392 +13
30MAR26 255.00 C 0.00 0.00 0.00 5.22 -0.16 48 0 6,402 0
30MAR26 260.00 C 5.52 5.52 5.52 4.54 -0.15 48 3 736 +3
30MAR26 265.00 C 0.00 0.00 0.00 3.94 -0.14 48 0 321 0
30MAR26 270.00 C 0.00 0.00 0.00 3.41 -0.13 48 0 429 0
30MAR26 275.00 C 0.00 0.00 0.00 2.95 -0.12 48 0 243 0
30MAR26 280.00 C 0.00 0.00 0.00 2.48 -0.18 48 0 9,942 0
30MAR26 285.00 C 0.00 0.00 0.00 2.20 -0.10 48 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.90 -0.08 48 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.59 -0.12 48 0 25 0
30MAR26 300.00 C 2.70 2.70 2.70 1.36 -0.12 48 3 840 0
30MAR26 310.00 C 0.00 0.00 0.00 1.00 -0.09 47 0 107 0
30MAR26 320.00 C 0.00 0.00 0.00 0.74 -0.06 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.54 -0.05 48 0 723 0
30MAR26 340.00 C 0.00 0.00 0.00 0.39 -0.04 47 0 295 0
30MAR26 350.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.06 0.00 48 0 305 0
30MAR26 410.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 102.84 -0.38 64 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 100.22 -0.53 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 98.41 -0.56 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 96.04 -0.38 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 93.93 -0.71 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 91.28 -0.35 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 87.83 -0.02 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 86.16 -1.30 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 83.43 +0.41 52 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 81.47 -0.15 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 80.11 +1.74 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 76.29 -1.10 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.00 -0.22 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.11 -0.76 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 70.62 +0.89 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.72 -1.55 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.13 -0.67 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 65.34 +0.52 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.96 +1.15 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.15 +0.87 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 59.23 +1.00 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.70 +0.83 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.82 +0.55 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 51.87 -0.94 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.13 -1.54 47 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 47.96 -1.25 46 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 47.95 +1.82 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.78 +0.27 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.13 -0.40 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 42.99 +1.03 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.45 +1.88 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.82 +0.66 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.75 -0.40 48 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 36.09 +0.06 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.64 -0.28 47 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.46 +0.89 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.58 +0.15 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 30.91 -0.44 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.53 +0.43 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.07 -0.67 48 0 60 0
29JUN26 200.00 C 0.00 0.00 0.00 28.16 -0.20 48 0 1,634 0
29JUN26 205.00 C 0.00 0.00 0.00 26.09 -0.21 48 0 71 0
29JUN26 210.00 C 0.00 0.00 0.00 24.14 -0.24 49 0 334 0
29JUN26 215.00 C 0.00 0.00 0.00 22.27 -0.23 49 0 397 0
29JUN26 220.00 C 21.21 21.21 21.21 20.53 -0.23 48 30 1,551 +30
29JUN26 225.00 C 19.68 19.68 19.68 18.80 -0.23 48 24 277 +13
29JUN26 230.00 C 18.29 18.29 18.29 17.31 -0.21 48 24 1,221 +24
29JUN26 235.00 C 16.84 16.84 16.84 15.94 -0.20 48 15 83 +10
29JUN26 240.00 C 15.68 16.50 15.68 14.57 -0.21 48 28 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 13.36 -0.18 48 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 12.30 -0.18 48 0 77 0
29JUN26 255.00 C 0.00 0.00 0.00 11.25 -0.18 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 10.22 -0.15 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 9.43 -0.15 48 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 8.64 -0.15 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 7.86 -0.15 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 7.16 -0.12 48 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 6.40 -0.32 47 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 5.85 -0.30 47 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 5.30 -0.29 47 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.83 -0.24 47 0 1,776 0
29JUN26 310.00 C 0.00 0.00 0.00 4.07 -0.22 47 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 3.33 -0.07 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.81 -0.08 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.30 -0.07 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.94 -0.05 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.60 -0.06 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.32 -0.04 47 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.11 -0.04 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.64 -0.02 47 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.51 -0.03 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.44 -0.01 47 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.36 -0.02 47 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 102.84 -1.21 55 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 101.41 -0.18 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.41 -1.06 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 96.04 -2.25 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.93 -1.16 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 92.22 +0.22 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 90.02 -1.49 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 88.85 +1.23 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 86.17 +0.50 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 82.66 -1.43 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 81.24 +0.15 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 78.54 -0.24 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 78.02 +1.31 54 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 75.50 -0.08 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 74.05 +0.13 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 70.93 -1.69 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 70.37 +1.83 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.89 +0.91 52 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.91 +0.48 51 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 63.75 -0.56 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.02 -0.19 50 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 60.69 +0.42 51 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 59.66 +0.32 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.20 -2.03 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.97 +1.39 51 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.41 -0.19 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.51 -0.37 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.52 -0.05 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 50.27 +1.59 51 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 48.43 -0.24 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.27 -0.97 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.58 +0.58 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.16 +0.72 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 41.96 -0.69 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.77 -0.10 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 40.40 -0.70 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.90 -0.05 49 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 37.50 -1.28 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.60 +0.21 49 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 35.13 -1.25 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.12 -0.25 50 0 266 0
29SEP26 205.00 C 0.00 0.00 0.00 33.03 -0.13 49 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 31.10 -0.25 49 0 150 0
29SEP26 215.00 C 0.00 0.00 0.00 29.12 -0.23 49 0 85 0
29SEP26 220.00 C 0.00 0.00 0.00 27.49 -0.23 49 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 25.85 -0.24 49 0 130 0
29SEP26 230.00 C 0.00 0.00 0.00 24.22 -0.24 49 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 22.68 -0.21 49 0 46 0
29SEP26 240.00 C 0.00 0.00 0.00 21.39 -0.21 49 0 271 0
29SEP26 245.00 C 0.00 0.00 0.00 20.10 -0.22 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 18.82 -0.21 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 17.55 -0.20 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 16.57 -0.19 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 15.58 -0.19 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 14.60 -0.19 49 0 79 0
29SEP26 275.00 C 0.00 0.00 0.00 13.61 -0.19 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 12.77 -0.16 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 12.04 -0.16 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 11.31 -0.16 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 10.58 -0.16 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 9.84 +0.12 49 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 8.72 -0.13 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 7.44 -0.14 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 6.47 -0.10 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.76 -0.10 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 5.05 -0.10 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 4.39 -0.08 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.91 -0.08 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.44 -0.08 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.97 -0.08 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.66 -0.06 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.35 -0.06 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 2.05 -0.06 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.80 -0.05 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.61 -0.04 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.42 -0.04 48 0 154 0
30DEC26 100.00 C 0.00 0.00 0.00 104.75 +0.08 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 102.81 +0.64 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 99.97 -0.01 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.34 -0.09 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 96.31 +0.42 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 94.10 +0.56 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 92.05 +0.25 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 88.96 -0.71 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.99 +0.36 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 85.28 -1.31 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.27 -0.82 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 82.16 -0.77 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 79.45 -0.23 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 77.24 -1.72 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 76.50 -0.72 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 73.64 -1.20 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.29 +0.04 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 71.63 +1.22 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.77 +0.13 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.88 -0.23 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.18 -0.17 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 64.56 -0.45 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 63.64 +0.28 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 60.55 -1.62 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 58.80 -0.89 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 58.24 -0.80 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 57.12 +0.58 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 56.32 +0.17 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.36 -1.54 48 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 53.28 +0.81 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.64 -0.37 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.57 -1.10 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.56 +0.11 50 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 48.04 -0.18 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.22 +0.60 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 46.05 +0.33 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 44.87 +0.08 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 43.70 +0.53 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.53 +0.09 49 0 23 0
30DEC26 197.50 C 0.00 0.00 0.00 41.32 +0.91 49 0 76 0
30DEC26 200.00 C 0.00 0.00 0.00 40.41 +0.11 49 0 61 0
30DEC26 205.00 C 0.00 0.00 0.00 37.93 +0.44 48 0 105 0
30DEC26 210.00 C 0.00 0.00 0.00 36.51 +0.12 49 0 105 0
30DEC26 215.00 C 0.00 0.00 0.00 34.56 +0.12 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.81 +0.13 49 0 4 0
30DEC26 225.00 C 0.00 0.00 0.00 31.23 +0.13 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.65 +0.14 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 28.07 +0.14 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 26.53 +0.14 49 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 25.29 +0.15 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 24.04 +0.15 48 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 22.80 +0.16 48 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 21.55 +0.15 48 0 44 0
30DEC26 265.00 C 0.00 0.00 0.00 20.38 +0.15 48 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 19.43 +0.15 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 18.48 +0.15 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.53 +0.16 48 0 104 0
30DEC26 285.00 C 0.00 0.00 0.00 16.58 +0.16 48 0 0 0
30DEC26 290.00 C 17.50 17.50 17.50 15.63 +0.16 48 1 46 +1
30DEC26 295.00 C 0.00 0.00 0.00 14.89 +0.14 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.19 +0.14 48 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 12.79 +0.15 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.05 -0.19 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 10.06 -0.17 48 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.09 -0.13 48 0 50 0
30DEC26 350.00 C 0.00 0.00 0.00 8.11 -0.10 48 0 29 0
TOTAL CALL 7,586 136,867 +2,651
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 114 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 100 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 87 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 82 0 91 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 78 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 70 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 62 0 603 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30DEC25 165.00 P 0.05 0.05 0.05 0.01 0.00 54 5 173 0
30DEC25 167.50 P 0.06 0.06 0.06 0.01 0.00 50 5 144 0
30DEC25 170.00 P 0.05 0.05 0.05 0.01 0.00 46 14 924 -14
30DEC25 172.50 P 0.02 0.02 0.02 0.01 0.00 42 23 245 0
30DEC25 175.00 P 0.06 0.06 0.06 0.01 0.00 39 10 595 -10
30DEC25 177.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 363 0
30DEC25 180.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 972 0
30DEC25 182.50 P 0.09 0.09 0.09 0.04 -0.05 33 2 1,155 -2
30DEC25 185.00 P 0.19 0.27 0.18 0.10 -0.09 33 131 3,003 -49
30DEC25 187.50 P 0.35 0.38 0.28 0.22 -0.14 33 35 987 -35
30DEC25 190.00 P 0.60 0.61 0.38 0.43 -0.22 33 138 2,759 -80
30DEC25 192.50 P 0.80 0.94 0.80 0.81 -0.27 33 31 1,085 0
30DEC25 195.00 P 1.24 1.57 0.94 1.38 -0.24 33 671 2,150 -148
30DEC25 197.50 P 2.01 2.30 1.97 2.09 -0.36 32 82 2,148 +44
30DEC25 200.00 P 2.96 3.70 2.14 3.15 -0.38 32 747 3,966 -40
30DEC25 205.00 P 6.60 6.80 5.30 6.47 -0.09 35 478 2,729 +470
30DEC25 210.00 P 9.40 9.40 8.38 10.42 -0.04 35 11 3,512 0
30DEC25 215.00 P 16.00 16.00 16.00 15.36 +0.08 45 21 2,042 0
30DEC25 220.00 P 21.16 21.16 19.50 20.40 +0.76 56 210 1,462 -130
30DEC25 225.00 P 0.00 0.00 0.00 24.80 +0.20 0 0 611 0
30DEC25 230.00 P 0.00 0.00 0.00 29.80 +0.20 0 0 790 0
30DEC25 235.00 P 0.00 0.00 0.00 35.33 +0.35 81 0 1,420 0
30DEC25 240.00 P 0.00 0.00 0.00 39.80 +0.20 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 44.80 +0.20 0 0 0 -50
30DEC25 250.00 P 0.00 0.00 0.00 49.80 +0.20 0 0 62 0
30DEC25 255.00 P 0.00 0.00 0.00 54.80 +0.20 0 0 44 0
30DEC25 260.00 P 0.00 0.00 0.00 59.80 -1.24 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 65.92 +1.32 144 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 69.80 -0.22 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 75.32 +0.72 138 0 500 0
30DEC25 280.00 P 0.00 0.00 0.00 79.80 -0.95 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 85.59 +0.99 161 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 90.50 +0.90 164 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 95.35 +0.08 163 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 100.73 +1.13 184 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 110.95 +0.43 203 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 120.19 -1.23 182 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 129.80 +0.20 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 139.80 +0.20 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 150.81 +1.21 241 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 161.02 +1.42 258 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 170.44 +0.84 242 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 179.80 +0.20 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 190.97 +1.37 283 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 199.80 -0.35 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 211.07 +0.19 303 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 219.80 -0.76 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 229.80 +0.20 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 240.32 +0.72 288 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 251.01 +1.41 330 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 114 0
29JAN26 142.50 P 0.00 0.00 0.00 0.05 0.00 44 1 35 -1
29JAN26 145.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
29JAN26 150.00 P 0.45 0.46 0.45 0.14 -0.02 43 7 708 -4
29JAN26 152.50 P 0.00 0.00 0.00 0.19 -0.02 43 1 3 0
29JAN26 155.00 P 0.55 0.55 0.55 0.27 -0.03 43 10 38 +10
29JAN26 157.50 P 0.00 0.00 0.00 0.36 -0.04 43 0 5 0
29JAN26 160.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 219 0
29JAN26 162.50 P 0.00 0.00 0.00 0.65 -0.05 43 0 99 0
29JAN26 165.00 P 0.00 0.00 0.00 0.84 -0.05 43 0 120 0
29JAN26 167.50 P 0.00 0.00 0.00 1.09 -0.07 43 0 548 0
29JAN26 170.00 P 1.54 1.54 1.54 1.36 -0.09 43 5 2,064 0
29JAN26 172.50 P 1.98 1.98 1.98 1.73 -0.09 43 1 157 +1
29JAN26 175.00 P 2.37 2.37 2.13 2.12 -0.11 43 5 1,343 0
29JAN26 177.50 P 0.00 0.00 0.00 2.63 -0.11 43 0 245 0
29JAN26 180.00 P 3.08 3.25 2.83 3.16 -0.09 43 57 1,774 +18
29JAN26 182.50 P 0.00 0.00 0.00 3.82 -0.11 43 0 650 0
29JAN26 185.00 P 4.46 4.46 4.46 4.46 -0.09 43 14 631 0
29JAN26 187.50 P 5.00 5.00 5.00 5.13 -0.17 43 4 1,244 0
29JAN26 190.00 P 5.80 6.05 5.45 6.01 -0.15 43 42 1,200 0
29JAN26 192.50 P 7.07 7.07 7.07 6.98 -0.09 43 5 1,390 +5
29JAN26 195.00 P 0.00 0.00 0.00 8.02 -0.08 43 0 790 0
29JAN26 197.50 P 8.44 9.18 8.44 9.17 -0.07 42 20 3,154 -19
29JAN26 200.00 P 10.20 10.38 9.80 10.36 -0.20 42 19 2,345 -1
29JAN26 205.00 P 12.42 13.20 11.90 13.25 -0.08 43 401 890 +183
29JAN26 210.00 P 16.33 16.33 15.02 16.47 -0.03 43 159 2,167 +128
29JAN26 215.00 P 18.80 19.10 18.80 19.20 -0.07 40 50 729 +50
29JAN26 220.00 P 23.50 23.50 23.50 22.82 -0.48 39 20 440 0
29JAN26 225.00 P 0.00 0.00 0.00 27.17 -0.34 41 0 639 0
29JAN26 230.00 P 0.00 0.00 0.00 30.75 -1.58 36 0 508 0
29JAN26 235.00 P 0.00 0.00 0.00 36.09 -0.91 43 0 219 0
29JAN26 240.00 P 41.00 41.00 41.00 39.97 -0.59 35 5 191 +5
29JAN26 245.00 P 0.00 0.00 0.00 46.68 +1.48 55 0 213 0
29JAN26 250.00 P 0.00 0.00 0.00 50.09 +0.46 43 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 54.93 +0.15 43 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 60.65 -0.39 56 0 640 0
29JAN26 265.00 P 0.00 0.00 0.00 65.92 +1.15 62 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 69.80 -0.22 0 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 75.32 +0.72 61 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 79.80 -0.95 0 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 85.59 +0.99 70 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 90.50 +0.90 72 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.35 -0.15 72 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 100.84 +1.24 81 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 110.95 +0.43 88 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 121.01 -0.41 94 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 129.80 -0.17 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 141.05 +0.11 103 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 150.81 +0.72 104 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 161.05 +1.14 111 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 170.95 +1.35 114 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 179.80 +0.20 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 191.05 +1.45 123 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 200.06 -0.28 108 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 211.07 +0.19 131 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 221.02 +0.46 133 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 230.65 +0.13 131 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 241.03 +1.43 140 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 251.01 +1.41 143 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 259.87 +0.27 118 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 269.98 +0.38 126 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 280.88 +1.28 150 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 290.91 +1.31 153 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 299.92 +0.32 132 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.35 -0.01 43 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.58 -0.01 43 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.72 -0.01 43 0 2 0
26FEB26 152.50 P 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.10 -0.05 43 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.37 -0.05 43 0 5 0
26FEB26 160.00 P 1.86 1.86 1.86 1.64 -0.06 43 3 46 +3
26FEB26 162.50 P 0.00 0.00 0.00 2.05 -0.01 44 0 60 0
26FEB26 165.00 P 2.44 2.57 2.44 2.43 -0.01 44 300 404 +51
26FEB26 167.50 P 0.00 0.00 0.00 2.86 -0.01 44 0 120 0
26FEB26 170.00 P 3.40 3.40 3.40 3.38 -0.01 44 1 206 +1
26FEB26 172.50 P 0.00 0.00 0.00 3.89 -0.01 44 0 248 0
26FEB26 175.00 P 4.50 4.50 4.50 4.50 0.00 44 30 280 0
26FEB26 177.50 P 5.13 5.13 5.13 5.04 -0.06 43 30 383 0
26FEB26 180.00 P 5.50 5.50 5.50 5.73 -0.05 43 4 1,247 0
26FEB26 182.50 P 0.00 0.00 0.00 6.41 -0.14 43 0 617 0
26FEB26 185.00 P 7.35 7.35 7.35 7.21 -0.17 43 2 926 0
26FEB26 187.50 P 8.20 8.20 8.20 8.20 -0.03 43 50 970 +50
26FEB26 190.00 P 9.20 9.29 8.50 9.29 +0.10 43 136 1,101 +16
26FEB26 192.50 P 0.00 0.00 0.00 10.20 -0.06 43 0 797 0
26FEB26 195.00 P 10.71 11.34 10.71 11.33 -0.01 43 32 622 +23
26FEB26 197.50 P 12.77 12.77 11.50 12.61 +0.02 43 25 596 +8
26FEB26 200.00 P 13.10 13.10 13.10 13.89 +0.03 43 30 522 +16
26FEB26 205.00 P 15.95 15.95 15.40 16.72 +0.07 43 31 895 +14
26FEB26 210.00 P 18.93 20.08 18.93 19.86 -0.02 43 31 420 +30
26FEB26 215.00 P 0.00 0.00 0.00 23.32 -0.34 44 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 25.77 -1.51 41 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 29.97 +0.73 42 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 35.16 +0.09 47 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 37.56 -1.09 41 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 43.35 +0.42 47 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 47.19 -0.64 45 0 90 0
26FEB26 250.00 P 0.00 0.00 0.00 52.02 +0.03 47 0 105 0
26FEB26 255.00 P 0.00 0.00 0.00 55.87 -0.61 43 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 60.65 -0.39 44 0 110 0
26FEB26 265.00 P 0.00 0.00 0.00 66.57 +0.36 53 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 70.23 -0.39 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 75.32 +0.07 48 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 80.48 -0.27 52 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 85.59 +0.30 55 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 90.50 -0.82 56 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 95.35 -0.15 57 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 100.84 -0.26 63 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 110.95 -0.07 68 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 121.01 -0.41 73 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 129.80 -0.17 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 141.05 +0.11 80 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 150.81 +0.58 81 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 161.05 +1.14 87 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 170.95 +1.35 89 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 179.80 +0.20 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 191.05 +1.45 96 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 200.06 -0.88 86 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 211.07 +0.19 102 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 221.02 +0.46 104 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 230.65 +0.13 103 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 241.03 +1.43 109 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 251.01 +1.20 111 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 259.87 -0.74 95 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 270.41 -0.77 109 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 280.88 +1.28 117 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 290.91 +1.31 120 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 299.92 +0.32 105 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.60 0.00 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.73 -0.03 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.87 -0.03 48 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.04 -0.06 48 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 1.24 -0.03 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.46 -0.08 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.74 -0.09 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 2.02 -0.10 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.35 -0.12 48 0 172 0
30MAR26 152.50 P 0.00 0.00 0.00 2.82 -0.05 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.22 -0.05 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.68 -0.06 48 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 4.09 -0.18 48 0 155 0
30MAR26 162.50 P 0.00 0.00 0.00 4.61 -0.20 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 5.32 -0.07 48 0 125 0
30MAR26 167.50 P 0.00 0.00 0.00 5.67 -0.06 47 0 103 0
30MAR26 170.00 P 0.00 0.00 0.00 6.47 -0.31 47 0 224 0
30MAR26 172.50 P 0.00 0.00 0.00 7.21 -0.09 48 0 194 0
30MAR26 175.00 P 0.00 0.00 0.00 7.96 -0.07 47 0 457 0
30MAR26 177.50 P 0.00 0.00 0.00 8.71 -0.12 47 0 890 0
30MAR26 180.00 P 9.60 9.60 9.00 9.58 -0.12 47 2 6,930 0
30MAR26 182.50 P 10.60 10.60 10.60 10.47 -0.14 47 30 337 -30
30MAR26 185.00 P 11.60 11.60 11.40 11.40 -0.10 47 51 861 +49
30MAR26 187.50 P 0.00 0.00 0.00 12.45 -0.08 47 0 575 0
30MAR26 190.00 P 13.34 13.72 13.34 13.54 -0.09 47 31 773 -30
30MAR26 192.50 P 14.30 14.87 14.30 14.65 -0.06 47 33 1,522 +3
30MAR26 195.00 P 0.00 0.00 0.00 15.89 -0.12 47 0 542 0
30MAR26 197.50 P 17.29 17.53 17.29 17.30 -0.02 47 32 658 0
30MAR26 200.00 P 18.23 18.70 18.23 18.50 -0.15 47 2 5,207 -2
30MAR26 205.00 P 0.00 0.00 0.00 21.51 +0.01 47 0 612 0
30MAR26 210.00 P 0.00 0.00 0.00 24.57 -0.05 48 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 27.88 0.00 48 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 31.31 -0.04 48 0 3,772 0
30MAR26 225.00 P 0.00 0.00 0.00 33.59 -1.48 45 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 38.08 +0.25 47 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 42.65 +1.05 50 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 45.47 +0.77 46 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 51.00 +1.12 51 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 55.73 +2.52 53 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 58.35 -1.43 48 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.79 +0.45 52 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 68.71 +1.26 54 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 71.18 +0.56 45 0 89 0
30MAR26 275.00 P 0.00 0.00 0.00 77.08 +0.83 51 0 70 0
30MAR26 280.00 P 0.00 0.00 0.00 82.96 +2.21 57 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 85.95 +0.43 49 0 152 0
30MAR26 290.00 P 0.00 0.00 0.00 90.65 -0.67 49 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 95.59 -1.11 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.00 -0.26 61 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 110.95 -0.15 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 121.01 -0.41 62 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 130.33 +0.36 59 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 141.05 +0.11 68 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 150.81 +0.58 69 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 161.05 +1.14 73 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 170.95 +1.05 76 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 179.80 -0.73 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 191.05 +1.45 81 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 200.06 -0.88 74 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 211.07 +0.19 86 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 221.02 +0.46 88 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 230.65 +0.13 87 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 241.03 +1.28 92 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 251.01 +1.20 94 0 0 0
29JUN26 100.00 P 1.07 1.07 1.07 0.38 -0.01 48 1,290 1,456 +1,260
29JUN26 102.50 P 0.00 0.00 0.00 0.47 -0.01 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.57 +0.01 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.12 -0.02 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.33 -0.02 47 0 0 0
29JUN26 120.00 P 2.23 2.23 2.22 1.58 +0.02 48 1,262 1,261 +1,260
29JUN26 122.50 P 0.00 0.00 0.00 1.77 -0.02 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.12 -0.03 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.43 -0.02 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.73 -0.03 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.12 -0.03 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.54 -0.03 48 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 3.96 -0.03 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.39 -0.03 48 0 38 0
29JUN26 142.50 P 0.00 0.00 0.00 4.95 -0.02 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.40 -0.01 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.91 -0.07 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.36 -0.06 47 0 171 0
29JUN26 152.50 P 0.00 0.00 0.00 6.92 -0.04 47 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.60 -0.04 47 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.28 -0.03 47 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 8.96 -0.03 47 0 321 0
29JUN26 162.50 P 0.00 0.00 0.00 9.77 -0.04 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 10.68 -0.08 47 0 261 0
29JUN26 167.50 P 0.00 0.00 0.00 11.50 -0.07 47 0 182 0
29JUN26 170.00 P 0.00 0.00 0.00 12.37 -0.01 47 0 211 0
29JUN26 172.50 P 0.00 0.00 0.00 13.22 -0.06 47 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 14.25 -0.03 47 1 205 -1
29JUN26 177.50 P 0.00 0.00 0.00 15.28 -0.03 46 0 108 0
29JUN26 180.00 P 16.15 16.15 16.10 16.31 -0.17 46 101 5,145 +50
29JUN26 182.50 P 0.00 0.00 0.00 17.35 -0.03 46 0 1,024 0
29JUN26 185.00 P 0.00 0.00 0.00 18.45 -0.03 46 1 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 19.67 -0.04 46 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 20.90 -0.03 46 0 247 0
29JUN26 192.50 P 0.00 0.00 0.00 22.12 -0.08 46 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 23.34 -0.06 46 1 211 0
29JUN26 197.50 P 0.00 0.00 0.00 24.67 -0.09 46 0 277 0
29JUN26 200.00 P 25.75 25.75 25.75 26.20 0.00 46 50 8,744 -50
29JUN26 205.00 P 0.00 0.00 0.00 29.14 -0.02 46 1 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.22 -0.01 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.45 +0.01 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 38.66 -0.11 47 0 3,264 0
29JUN26 225.00 P 0.00 0.00 0.00 41.14 -0.37 45 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 45.76 -0.15 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 49.90 +0.74 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 53.41 +0.67 48 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 56.61 +0.75 47 0 217 0
29JUN26 250.00 P 0.00 0.00 0.00 60.94 -0.58 47 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 65.25 -0.26 48 0 150 0
29JUN26 260.00 P 0.00 0.00 0.00 69.57 -0.33 49 0 142 0
29JUN26 265.00 P 0.00 0.00 0.00 73.58 +1.47 49 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 77.29 +1.64 48 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 82.14 +0.20 49 0 244 0
29JUN26 280.00 P 0.00 0.00 0.00 86.29 +1.65 49 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 90.41 +1.43 48 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 95.25 +3.69 49 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 99.65 +0.33 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.81 +0.73 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 113.36 -0.12 50 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 121.10 -0.88 45 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 131.65 +0.16 50 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 141.05 +0.11 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 151.22 +0.89 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 161.05 -0.29 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.95 +0.67 56 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 181.30 +0.65 60 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 191.05 +1.31 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 200.58 -0.36 60 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 211.07 +0.19 65 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 221.25 +0.69 67 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 230.65 +0.13 66 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 241.03 +1.28 70 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 251.01 +1.20 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.18 -0.02 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.40 -0.02 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.62 -0.01 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.89 +0.03 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.11 -0.02 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.42 -0.02 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.81 -0.02 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.13 -0.02 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.53 -0.03 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.94 -0.06 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.35 -0.01 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 4.72 -0.08 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.18 -0.10 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 5.60 -0.09 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.13 -0.04 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.68 -0.03 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.29 +0.02 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.92 -0.03 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.62 -0.04 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.32 -0.05 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 10.02 -0.04 47 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 10.73 -0.04 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.59 -0.04 47 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 12.46 -0.04 47 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.34 -0.04 47 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 14.21 -0.05 47 0 101 0
29SEP26 165.00 P 0.00 0.00 0.00 15.10 -0.04 47 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 16.07 -0.04 47 0 160 0
29SEP26 170.00 P 0.00 0.00 0.00 17.18 +0.01 47 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.19 -0.10 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 19.27 -0.02 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.34 -0.01 47 0 32 0
29SEP26 180.00 P 21.10 21.10 21.10 21.38 -0.04 47 100 3,953 +100
29SEP26 182.50 P 0.00 0.00 0.00 22.56 -0.04 47 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 23.81 -0.04 47 0 214 0
29SEP26 187.50 P 0.00 0.00 0.00 25.06 -0.04 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 26.32 -0.03 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 27.57 -0.06 47 0 207 0
29SEP26 195.00 P 0.00 0.00 0.00 28.83 -0.17 47 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 30.25 -0.09 47 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 31.68 -0.08 47 0 981 0
29SEP26 205.00 P 0.00 0.00 0.00 34.66 -0.11 47 0 1,589 0
29SEP26 210.00 P 0.00 0.00 0.00 37.89 +0.01 47 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 41.12 +0.01 48 0 163 0
29SEP26 220.00 P 0.00 0.00 0.00 44.45 +0.02 48 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 47.14 -0.97 47 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 50.18 -1.82 46 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 53.70 -1.07 46 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 59.56 +2.02 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 61.72 -1.17 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.55 -0.39 47 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 70.24 +0.74 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 74.02 +0.99 48 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 77.80 -0.11 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 81.04 -1.79 47 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 87.66 -0.48 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.91 -0.58 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.86 -1.20 49 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 99.09 -0.67 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 103.11 -1.80 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.65 -0.80 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 116.76 +0.81 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 125.68 -1.14 50 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 134.67 +1.07 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 144.72 +1.18 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 153.05 -0.21 51 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 162.60 +0.34 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 172.26 -0.20 52 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.89 -0.07 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 191.67 +0.84 54 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 201.27 +0.33 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 211.11 +0.23 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 221.25 +0.69 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 230.82 +0.30 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 241.03 +0.92 60 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 251.01 +0.35 61 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.12 +0.06 48 0 104 0
30DEC26 102.50 P 0.00 0.00 0.00 2.45 +0.08 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.78 +0.08 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.11 +0.09 48 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.44 +0.09 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 3.88 +0.11 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.33 +0.11 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 4.77 +0.11 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.22 +0.11 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 5.74 +0.14 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.18 -0.01 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.68 -0.06 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.26 -0.11 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.84 -0.01 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.38 +0.12 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.07 -0.04 47 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 9.77 +0.01 47 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 10.42 -0.04 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.14 -0.01 47 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 11.88 +0.14 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 12.76 -0.19 47 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 13.65 +0.08 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.54 +0.06 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 15.43 +0.22 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 16.32 -0.35 47 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 17.24 +0.24 47 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 19.37 +1.15 48 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.38 +0.21 47 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 20.46 -0.05 47 0 143 0
30DEC26 172.50 P 0.00 0.00 0.00 21.54 +0.23 47 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 22.76 -0.13 47 0 37 0
30DEC26 177.50 P 0.00 0.00 0.00 23.88 -0.15 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.09 -0.14 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 26.25 -0.24 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.56 -0.19 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 28.86 -0.20 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.19 -0.20 47 0 43 0
30DEC26 192.50 P 0.00 0.00 0.00 31.56 -0.18 47 0 101 0
30DEC26 195.00 P 0.00 0.00 0.00 32.93 -0.05 47 0 190 0
30DEC26 197.50 P 0.00 0.00 0.00 34.35 -0.02 47 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 35.81 0.00 47 0 73 0
30DEC26 205.00 P 0.00 0.00 0.00 38.81 +0.03 47 0 150 0
30DEC26 210.00 P 0.00 0.00 0.00 41.91 +0.01 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 45.13 +0.06 47 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 48.47 +0.08 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 52.45 +0.77 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.18 +0.77 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.89 +0.30 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 62.30 +0.01 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.16 +0.78 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.88 -0.64 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 74.79 +1.03 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.33 -0.66 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.89 +0.26 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.43 -1.23 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 90.51 -0.24 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 93.85 -0.53 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 98.27 +0.63 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.22 -0.11 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.43 -0.51 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.66 -0.57 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 119.59 -0.69 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 127.88 +0.41 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 137.09 +0.08 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 146.13 -0.32 50 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 155.01 -0.18 50 0 0 0
TOTAL PUT 7,133 162,206 +3,152
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$ 20.84
30DEC25 8.50 C 0.00 0.00 0.00 12.42 -0.11 375 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.16 -0.11 355 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.91 0.00 344 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.64 -0.02 314 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.40 -0.03 315 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.17 +0.02 322 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.84 -0.07 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.34 -0.09 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.91 -0.16 269 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.44 +0.03 270 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.84 -0.07 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.36 -0.09 174 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 7.85 -0.18 137 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.35 -0.06 126 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.85 -0.06 115 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.41 -0.11 164 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.85 -0.19 94 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.35 -0.07 84 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.85 -0.09 75 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.35 -0.09 66 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.85 -0.18 57 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.35 -0.17 48 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.92 -0.02 80 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.36 -0.09 46 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.86 -0.08 37 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.36 -0.09 28 0 396 0
30DEC25 20.00 C 0.77 0.77 0.77 0.90 -0.07 28 4 1,006 -4
30DEC25 21.00 C 0.10 0.15 0.10 0.21 -0.05 26 161 1,867 +44
30DEC25 22.00 C 0.04 0.04 0.04 0.05 -0.04 34 4 3,759 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,635 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.94 -0.19 96 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.46 +0.01 94 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.96 -0.07 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.46 -0.15 81 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.97 +0.06 77 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.44 -0.08 65 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.96 -0.15 64 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.45 -0.01 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.97 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.49 -0.09 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.94 -0.18 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.49 -0.13 41 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.97 -0.18 33 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.45 -0.20 26 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.07 -0.14 31 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.70 -0.07 32 0 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 1.33 -0.07 31 0 219 0
29JAN26 21.00 C 0.70 0.76 0.70 0.75 -0.05 30 9 622 +4
29JAN26 22.00 C 0.39 0.39 0.39 0.39 -0.04 30 101 457 0
29JAN26 23.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 1,044 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 0.00 32 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 34 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.98 -0.11 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.47 -0.17 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.00 -0.14 57 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.52 -0.10 55 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.04 -0.07 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.55 -0.02 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.06 -0.13 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.61 -0.09 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.12 -0.10 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.66 +0.01 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.02 -0.23 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.77 -0.12 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.32 -0.17 32 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 1.96 -0.07 32 0 15 0
26FEB26 20.00 C 1.54 1.54 1.54 1.63 -0.07 32 2 37 0
26FEB26 21.00 C 0.00 0.00 0.00 1.09 -0.05 31 0 90 0
26FEB26 22.00 C 0.00 0.00 0.00 0.69 -0.05 31 0 177 0
26FEB26 23.00 C 0.45 0.45 0.45 0.44 -0.04 32 28 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.28 -0.03 33 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.50 -0.15 97 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.21 -0.10 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.96 -0.02 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.71 -0.20 78 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.47 -0.18 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.25 +0.02 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.01 +0.01 81 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.37 -0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.91 -0.16 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.50 -0.12 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.06 -0.07 67 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.59 -0.13 66 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.06 -0.03 58 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.48 -0.16 42 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.00 -0.14 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.52 -0.10 41 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.04 -0.19 40 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.55 -0.19 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.06 -0.19 34 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 4.61 -0.09 34 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.29 -0.03 40 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.88 +0.04 39 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.34 +0.02 34 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 3.07 +0.11 37 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.69 +0.16 36 0 438 0
30MAR26 19.50 C 0.00 0.00 0.00 2.25 -0.03 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.94 -0.03 33 0 318 0
30MAR26 21.00 C 1.30 1.41 1.30 1.41 -0.02 32 150 525 +150
30MAR26 22.00 C 0.94 0.94 0.94 1.00 -0.03 32 57 778 0
30MAR26 23.00 C 0.70 0.70 0.66 0.71 -0.03 33 136 1,329 +106
30MAR26 24.00 C 0.45 0.47 0.45 0.50 -0.02 34 123 891 0
30MAR26 25.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 0.00 37 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 11.47 -0.18 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.27 -0.10 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.01 -0.07 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.56 -0.03 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.92 -0.25 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.50 -0.13 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.19 +0.06 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.59 -0.13 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.09 -0.10 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.66 -0.04 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.27 +0.05 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.57 -0.19 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.21 -0.11 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.76 -0.20 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.32 -0.10 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.90 -0.08 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.54 -0.05 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.99 -0.24 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.64 -0.16 31 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.47 +0.08 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.14 +0.04 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.75 -0.08 33 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.47 -0.07 33 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 1.98 -0.05 33 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.55 -0.07 33 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 1.24 -0.04 33 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.79 -0.02 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.47 -0.04 34 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.37 -0.03 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 -0.05 35 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.19 +0.03 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.59 -0.13 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.12 -0.09 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.70 -0.05 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.27 -0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.82 -0.03 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.30 -0.07 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.81 -0.18 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.47 -0.06 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.09 -0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.63 -0.24 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.35 -0.07 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.05 -0.03 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.74 -0.01 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.41 -0.06 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.13 -0.07 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.89 -0.05 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.44 -0.05 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.06 -0.05 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.74 -0.05 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.47 -0.04 34 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 1.23 -0.04 34 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 1.04 -0.04 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.33 -0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.92 +0.05 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.40 -0.10 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.02 -0.03 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.76 +0.07 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.40 +0.08 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.04 +0.06 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.60 -0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.40 +0.06 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.13 +0.08 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.76 -0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.51 -0.03 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.28 -0.03 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.84 -0.05 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.46 -0.05 33 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.15 -0.05 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.87 -0.04 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.64 -0.03 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.44 -0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 -0.02 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.11 -0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 0.00 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 +0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
TOTAL CALL 775 32,716 +300
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 220 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 207 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 284 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 835 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 935 0
30DEC25 20.00 P 0.08 0.08 0.04 0.07 -0.02 32 66 2,692 -8
30DEC25 21.00 P 0.45 0.45 0.20 0.36 +0.02 26 141 940 +120
30DEC25 22.00 P 1.32 1.32 1.32 1.18 +0.04 29 2 329 -2
30DEC25 23.00 P 0.00 0.00 0.00 2.17 +0.07 42 0 0 -1
30DEC25 24.00 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.16 +0.05 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.16 +0.05 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.16 +0.05 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.16 +0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.16 +0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.16 +0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 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 55 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 0.01 -0.01 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 142 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 376 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 593 0
29JAN26 18.00 P 0.12 0.12 0.12 0.08 -0.02 34 1 759 -1
29JAN26 18.50 P 0.15 0.15 0.15 0.13 -0.02 33 75 2,383 0
29JAN26 19.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 1,254 0
29JAN26 19.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 2,137 0
29JAN26 20.00 P 0.00 0.00 0.00 0.44 0.00 31 0 238 0
29JAN26 21.00 P 0.00 0.00 0.00 0.87 +0.03 31 6 544 +6
29JAN26 22.00 P 0.00 0.00 0.00 1.50 +0.04 31 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 2.30 +0.10 31 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.20 +0.06 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.16 +0.05 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.16 +0.05 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.16 +0.01 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.16 +0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.16 +0.01 0 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 0.01 -0.01 35 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 468 0
26FEB26 18.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 183 0
26FEB26 19.00 P 0.38 0.38 0.38 0.39 -0.01 33 6 401 -6
26FEB26 19.50 P 0.00 0.00 0.00 0.52 -0.01 32 0 389 0
26FEB26 20.00 P 0.00 0.00 0.00 0.70 +0.01 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.15 0.00 32 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.76 +0.04 32 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.43 -0.14 30 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 3.42 +0.16 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.32 +0.11 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.19 +0.04 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.16 +0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.16 -0.09 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.18 +0.04 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.16 +0.01 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.16 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.16 +0.01 0 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 69 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 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 0.02 +0.01 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.16 +0.06 36 0 637 0
30MAR26 17.00 P 0.00 0.00 0.00 0.22 +0.07 36 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.29 +0.07 35 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.37 +0.05 34 0 87 0
30MAR26 18.50 P 0.00 0.00 0.00 0.47 +0.04 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.60 +0.03 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 0.76 +0.02 33 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 0.94 +0.01 33 0 942 0
30MAR26 21.00 P 1.50 1.50 1.50 1.42 +0.01 33 30 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.01 +0.01 33 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 2.82 +0.04 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.60 +0.15 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.34 +0.03 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.20 +0.02 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.29 +0.15 40 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.18 -0.07 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.18 +0.04 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.16 +0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.21 +0.09 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.16 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.25 +0.10 61 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 0.02 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.67 +0.02 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 0.81 +0.01 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 0.00 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.15 0.00 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 1.35 -0.01 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.08 +0.02 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.68 +0.02 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.30 -0.06 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.10 +0.04 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.88 +0.04 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.80 +0.16 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.60 +0.09 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.56 +0.15 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.37 0.00 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.30 -0.01 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.23 +0.07 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.28 +0.15 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.20 +0.02 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.25 +0.08 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 +0.01 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.67 +0.01 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 0.97 +0.01 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 +0.01 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.34 +0.02 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.55 +0.01 35 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 1.77 +0.01 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.02 +0.01 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.56 +0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.17 +0.01 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.86 +0.03 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.57 0.00 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.24 -0.10 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.11 -0.03 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.96 +0.04 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.77 0.00 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.57 -0.07 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.49 -0.04 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.38 -0.07 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.31 -0.04 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.30 +0.01 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.26 -0.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 +0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 +0.05 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 +0.04 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 +0.05 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.05 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.36 +0.05 34 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 +0.04 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 +0.04 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.03 +0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 +0.03 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.85 +0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.45 +0.01 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.12 -0.01 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.84 +0.01 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 +0.01 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.40 -0.01 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.18 -0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.00 -0.03 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.86 +0.03 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.71 +0.01 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.53 -0.07 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.37 -0.13 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.40 0.00 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.32 -0.05 38 0 0 0
TOTAL PUT 327 43,895 +108
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$ 6.42
30DEC25 1.95 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.42 -0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.94 -0.01 378 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.73 -0.03 310 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.63 -0.02 298 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.53 -0.03 286 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.43 -0.02 275 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.33 -0.03 264 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.24 -0.01 286 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.13 -0.03 243 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.03 -0.03 232 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 2.93 -0.03 223 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.73 -0.02 204 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.63 -0.02 195 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.54 -0.02 212 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.43 -0.02 177 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.33 -0.02 169 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.24 -0.01 184 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.14 -0.02 175 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.04 -0.02 167 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 1.93 -0.02 137 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.83 -0.02 130 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.73 -0.03 122 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 -0.03 115 0 6 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 1.46 0.00 139 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.17 -0.04 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.92 -0.04 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.67 -0.04 0 0 30 0
30DEC25 6.00 C 0.35 0.35 0.35 0.42 -0.05 0 15 29 +15
30DEC25 6.25 C 0.00 0.00 0.00 0.20 -0.04 26 0 56 0
30DEC25 6.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 45 0
30DEC25 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 97 0
30DEC25 7.00 C 0.01 0.01 0.01 0.01 0.00 43 2 267 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 183 0
30DEC25 7.50 C 0.01 0.01 0.01 0.01 0.00 69 2 115 -2
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 174 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 162 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 177 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 190 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 203 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 227 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.74 -0.03 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.54 -0.03 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.48 +0.01 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.23 0.00 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.99 0.00 44 0 0 0
29JAN26 5.75 C 0.67 0.67 0.67 0.77 0.00 41 1 1 +1
29JAN26 6.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.25 -0.04 34 0 17 0
29JAN26 6.75 C 0.17 0.17 0.17 0.16 -0.03 35 1 205 0
29JAN26 7.00 C 0.09 0.09 0.09 0.10 -0.02 35 1 283 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 36 0 105 0
29JAN26 7.50 C 0.04 0.04 0.04 0.04 0.00 38 24 70 +17
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 37 0 132 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.76 -0.03 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.67 -0.02 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.61 +0.01 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.50 0.00 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.23 -0.03 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.04 -0.01 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.64 -0.04 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
26FEB26 6.50 C 0.37 0.37 0.32 0.37 -0.04 36 4 33 0
26FEB26 6.75 C 0.00 0.00 0.00 0.27 -0.03 36 0 27 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 17 0
26FEB26 7.25 C 0.14 0.14 0.14 0.14 -0.02 37 23 88 +23
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 53 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.01 38 0 152 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 38 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.14 -0.02 70 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.08 +0.01 113 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.85 -0.02 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.77 0.00 94 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.63 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.55 -0.03 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.48 0.00 88 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.35 -0.02 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.28 0.00 80 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.16 -0.01 65 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.08 -0.01 73 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.96 -0.02 58 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.78 +0.02 64 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.67 -0.01 56 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.56 -0.02 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.51 +0.03 65 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.37 -0.02 48 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.29 0.00 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.16 -0.03 35 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 0.00 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.99 -0.01 45 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.90 -0.01 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.78 -0.04 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 0.00 46 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 -0.01 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.32 -0.01 41 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 0.00 41 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.61 -0.04 38 0 30 0
30MAR26 6.50 C 0.46 0.46 0.46 0.49 -0.04 38 15 225 +15
30MAR26 6.75 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 34 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.03 38 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 22 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.02 38 0 200 0
30MAR26 8.00 C 0.12 0.14 0.12 0.11 -0.01 39 16 24 +13
30MAR26 8.25 C 0.11 0.11 0.11 0.08 -0.01 39 15 61 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.01 -0.02 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.78 -0.06 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.59 -0.06 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.51 -0.05 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.40 -0.06 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.31 -0.06 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.27 -0.01 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.18 -0.01 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.09 -0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.00 -0.02 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.87 -0.06 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.79 -0.06 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 -0.03 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 -0.06 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.31 -0.01 42 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 0.00 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 0.00 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.03 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
29JUN26 7.00 C 0.54 0.54 0.54 0.53 -0.03 39 15 18 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.02 40 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 -0.01 40 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 0.00 40 0 38 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.01 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 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 1.95 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.05 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 -0.05 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.06 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 -0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.04 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.05 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.04 38 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.03 39 0 36 0
29SEP26 6.75 C 0.76 0.76 0.76 0.80 -0.02 39 6 6 +6
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 -0.01 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.05 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 -0.05 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 -0.06 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.04 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.03 38 0 0 0
30DEC26 6.50 C 0.99 0.99 0.99 1.04 -0.03 39 7 7 +7
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.02 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.02 40 0 1 0
TOTAL CALL 147 7,106 +110
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 429 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 387 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 372 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 358 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 344 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 330 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 318 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 282 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 260 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 250 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 230 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 220 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 211 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 185 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 143 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.16 0.16 0.15 0.14 +0.01 29 3 371 -3
30DEC25 6.75 P 0.37 0.39 0.33 0.35 +0.04 36 8 801 -7
30DEC25 7.00 P 0.00 0.00 0.00 0.58 +0.03 0 0 268 0
30DEC25 7.25 P 0.00 0.00 0.00 0.84 +0.04 59 0 37 -27
30DEC25 7.50 P 1.17 1.18 1.17 1.09 +0.04 72 3 4 -2
30DEC25 7.75 P 0.00 0.00 0.00 1.34 +0.04 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.85 +0.05 118 0 6 0
30DEC25 8.50 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.59 +0.04 135 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.84 +0.04 144 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.09 +0.03 153 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.34 +0.03 161 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.60 +0.05 185 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.11 +0.06 215 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.60 +0.05 216 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.09 +0.04 211 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.59 +0.03 224 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.08 +0.03 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 0.06 +0.01 36 1 132 0
29JAN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 141 0
29JAN26 6.25 P 0.22 0.23 0.22 0.20 +0.01 35 6 155 +5
29JAN26 6.50 P 0.00 0.00 0.00 0.33 +0.03 36 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 +0.02 36 0 916 0
29JAN26 7.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.90 +0.04 41 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.10 +0.01 36 0 16 0
29JAN26 7.75 P 1.28 1.28 1.28 1.37 +0.05 48 2 17 +2
29JAN26 8.00 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.85 0.00 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.34 +0.03 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.59 +0.04 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.84 +0.03 65 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.09 +0.03 68 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.34 +0.03 72 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.60 +0.05 81 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.11 +0.06 93 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.60 +0.05 95 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.09 +0.04 95 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 0.02 0.00 37 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 37 0 60 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 108 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 147 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 20 0
26FEB26 6.25 P 0.32 0.32 0.32 0.30 +0.01 37 65 70 +65
26FEB26 6.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 37 0
26FEB26 6.75 P 0.00 0.00 0.00 0.58 +0.03 37 0 35 0
26FEB26 7.00 P 0.00 0.00 0.00 0.77 +0.02 39 0 96 0
26FEB26 7.25 P 0.00 0.00 0.00 0.92 -0.02 34 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.15 +0.01 37 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.37 +0.01 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.62 +0.03 42 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.85 0.00 41 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.34 +0.03 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.59 +0.04 48 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.84 +0.03 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.09 +0.03 54 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 55 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 0.01 -0.01 34 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 39 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 +0.01 39 0 30 0
30MAR26 6.00 P 0.29 0.31 0.29 0.30 +0.01 39 16 145 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.40 +0.01 38 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.53 +0.01 38 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 +0.03 39 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.81 -0.03 36 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 0.00 39 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 +0.02 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.41 +0.02 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 +0.03 44 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 -0.01 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.15 +0.05 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.35 +0.01 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.59 +0.02 41 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.84 +0.02 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.09 +0.03 47 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.34 +0.03 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.60 +0.05 55 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.11 +0.05 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.60 +0.05 64 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.09 +0.03 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.65 +0.09 83 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.10 +0.05 76 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 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 0.00 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 0.00 40 0 77 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 0.00 40 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 34 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 +0.01 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 +0.03 41 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.89 +0.01 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.07 +0.03 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 -0.01 39 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 0.00 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.78 -0.01 40 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.99 +0.02 40 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.19 -0.03 39 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.43 -0.01 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 +0.02 45 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.94 +0.05 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.14 +0.02 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 +0.01 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.60 +0.01 43 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 4.11 +0.04 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.60 +0.05 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.12 +0.06 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.65 +0.09 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.11 +0.06 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 0.00 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.01 40 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.02 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 +0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 +0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 +0.02 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 +0.04 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 +0.03 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.03 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.12 +0.03 41 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 +0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 +0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 -0.04 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.01 +0.03 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.24 +0.06 45 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.46 +0.04 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.69 +0.05 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.16 +0.07 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.63 +0.07 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.12 +0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 +0.09 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.11 +0.06 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30DEC26 5.75 P 0.63 0.63 0.63 0.63 +0.01 40 1 2 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.16 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 +0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.03 42 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.03 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 +0.05 43 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 +0.04 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.86 +0.05 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 +0.05 43 0 0 0
TOTAL PUT 105 6,636 +49
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$ 2.13
30DEC25 0.85 C 0.00 0.00 0.00 1.28 +0.01 0 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 +0.01 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.83 +0.01 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.73 0.00 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.68 0.00 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.63 +0.01 0 0 2 0
30DEC25 1.55 C 0.00 0.00 0.00 0.58 0.00 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.53 +0.01 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.38 0.00 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.33 0.00 0 0 24 0
30DEC25 1.85 C 0.00 0.00 0.00 0.28 +0.01 0 0 15 0
30DEC25 1.90 C 0.21 0.21 0.21 0.23 +0.01 0 5 170 0
30DEC25 1.95 C 0.15 0.15 0.15 0.18 +0.01 0 3 256 0
30DEC25 2.00 C 0.12 0.12 0.12 0.14 0.00 46 4 532 -4
30DEC25 2.10 C 0.04 0.05 0.04 0.06 0.00 39 11 933 -10
30DEC25 2.20 C 0.02 0.02 0.02 0.03 0.00 52 12 460 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 271 0
30DEC25 2.40 C 0.01 0.01 0.01 0.01 0.00 72 5 265 -3
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 89 0 330 0
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 105 11 61 -11
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 134 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 147 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 159 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 182 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 212 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 221 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 230 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 256 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 263 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 271 0 14 0
29JAN26 1.45 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.34 0.00 33 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.30 +0.01 38 0 10 0
29JAN26 1.90 C 0.25 0.25 0.25 0.26 +0.01 40 2 29 0
29JAN26 1.95 C 0.00 0.00 0.00 0.23 +0.01 44 0 30 0
29JAN26 2.00 C 0.00 0.00 0.00 0.19 0.00 42 0 55 0
29JAN26 2.10 C 0.00 0.00 0.00 0.14 +0.01 45 0 93 0
29JAN26 2.20 C 0.00 0.00 0.00 0.09 0.00 43 0 76 0
29JAN26 2.30 C 0.06 0.06 0.06 0.07 +0.01 49 1 127 +1
29JAN26 2.40 C 0.05 0.06 0.05 0.05 +0.01 51 5 1,031 +1
29JAN26 2.50 C 0.04 0.04 0.04 0.03 0.00 49 1 149 0
29JAN26 2.60 C 0.03 0.03 0.03 0.02 0.00 51 1 64 0
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 434 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
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 78 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 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 97 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 0.00 104 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.29 0.00 41 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 44 0
26FEB26 2.10 C 0.17 0.17 0.17 0.18 +0.01 44 1 3 0
26FEB26 2.20 C 0.14 0.14 0.14 0.14 0.00 46 1 55 +1
26FEB26 2.30 C 0.00 0.00 0.00 0.10 0.00 45 0 163 0
26FEB26 2.40 C 0.00 0.00 0.00 0.08 +0.01 47 0 56 0
26FEB26 2.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 421 0
26FEB26 2.60 C 0.00 0.00 0.00 0.04 0.00 47 0 1,690 0
26FEB26 2.70 C 0.00 0.00 0.00 0.03 0.00 48 0 24 0
26FEB26 2.80 C 0.05 0.05 0.05 0.02 0.00 47 1 1 +1
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 87 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 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.24 +0.01 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.19 +0.01 70 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.09 +0.01 58 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.04 0.00 52 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.99 0.00 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.94 0.00 34 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.75 +0.01 49 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.70 0.00 45 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.65 -0.01 41 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.56 0.00 42 0 13 0
30MAR26 1.65 C 0.00 0.00 0.00 0.53 +0.01 49 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.48 0.00 45 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.45 +0.01 48 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.40 0.00 44 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.30 0.00 44 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.28 0.00 47 0 53 0
30MAR26 2.10 C 0.00 0.00 0.00 0.23 0.00 47 0 12 0
30MAR26 2.20 C 0.00 0.00 0.00 0.19 0.00 48 0 14 0
30MAR26 2.30 C 0.17 0.17 0.17 0.15 -0.01 48 3 71 +3
30MAR26 2.40 C 0.00 0.00 0.00 0.12 -0.01 48 0 17 0
30MAR26 2.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.07 -0.01 47 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.06 0.00 49 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.05 0.00 50 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.04 0.00 50 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 0.00 50 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.02 0.00 48 0 3 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.14 0.00 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.10 0.00 47 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.00 0.00 38 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.95 0.00 32 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.91 0.00 45 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.86 0.00 41 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.81 0.00 38 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.73 0.00 44 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.69 0.00 44 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.65 0.00 45 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.61 0.00 44 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.58 +0.01 46 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.54 0.00 45 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.48 +0.01 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.45 +0.01 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.42 +0.01 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.40 +0.02 49 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.37 +0.01 48 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.33 +0.01 49 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.29 +0.02 50 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.25 +0.01 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 +0.01 50 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 +0.01 50 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.15 +0.02 52 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.13 +0.01 52 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.11 +0.01 51 0 1 0
29JUN26 3.00 C 0.11 0.11 0.11 0.09 +0.01 50 1 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 +0.01 51 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 +0.01 51 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 +0.01 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 0.77 +0.01 45 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.73 0.00 45 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.63 +0.01 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.60 +0.01 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.57 +0.01 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.54 +0.01 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 0.00 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 0.00 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 +0.01 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 0.00 48 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.32 0.00 49 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.30 0.00 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.27 +0.01 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 0.00 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 0.00 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 0.00 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 0.00 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.15 0.00 50 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 0.00 50 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 0.00 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 0.00 51 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 51 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 0.00 51 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 49 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 46 0 103 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 43 0 54 0
30DEC26 1.45 C 0.00 0.00 0.00 0.80 0.00 44 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.70 0.00 45 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 0.00 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.54 0.00 47 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
30DEC26 2.00 C 0.50 0.50 0.50 0.49 0.00 47 1 3 +1
30DEC26 2.10 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 0.00 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 0.00 50 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 0.00 50 0 1 0
30DEC26 2.60 C 0.31 0.31 0.31 0.30 -0.01 50 3 5 +3
30DEC26 2.70 C 0.00 0.00 0.00 0.28 0.00 51 0 1 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 0.00 50 0 2 0
30DEC26 2.90 C 0.27 0.27 0.27 0.23 0.00 50 1 1 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.21 0.00 50 0 1 0
30DEC26 3.10 C 0.22 0.22 0.22 0.19 0.00 50 2 539 0
TOTAL CALL 75 18,146 -16
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 402 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 357 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 337 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 317 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 299 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 281 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 264 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 248 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 232 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 203 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 189 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 161 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 122 0 47 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 122 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 360 0
30DEC25 2.00 P 0.01 0.01 0.01 0.01 0.00 48 1 699 -1
30DEC25 2.10 P 0.05 0.05 0.02 0.04 -0.01 50 21 1,025 -13
30DEC25 2.20 P 0.13 0.13 0.11 0.10 -0.01 53 6 178 -5
30DEC25 2.30 P 0.00 0.00 0.00 0.18 -0.01 54 0 16 0
30DEC25 2.40 P 0.00 0.00 0.00 0.28 -0.01 74 0 16 0
30DEC25 2.50 P 0.00 0.00 0.00 0.38 -0.01 91 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.48 -0.01 108 0 0 0
30DEC25 2.70 P 0.61 0.61 0.61 0.58 -0.01 122 1 849 0
30DEC25 2.80 P 0.00 0.00 0.00 0.68 -0.01 136 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.78 -0.01 150 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.89 0.00 188 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.08 0.00 185 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.19 0.00 224 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.29 +0.01 235 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.38 -0.01 217 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.49 0.00 257 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.58 -0.01 236 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.68 -0.01 244 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.88 -0.01 261 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.98 -0.01 269 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.08 0.00 277 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JAN26 1.75 P 0.01 0.01 0.01 0.01 0.00 45 1 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JAN26 1.85 P 0.00 0.00 0.00 0.02 0.00 43 0 49 0
29JAN26 1.90 P 0.00 0.00 0.00 0.03 0.00 43 0 65 0
29JAN26 1.95 P 0.04 0.04 0.04 0.04 -0.01 42 5 27 -5
29JAN26 2.00 P 0.00 0.00 0.00 0.07 0.00 49 0 70 0
29JAN26 2.10 P 0.11 0.11 0.11 0.11 0.00 47 2 68 0
29JAN26 2.20 P 0.00 0.00 0.00 0.16 -0.01 46 0 77 0
29JAN26 2.30 P 0.24 0.24 0.24 0.24 0.00 51 2 42 +2
29JAN26 2.40 P 0.00 0.00 0.00 0.31 -0.01 49 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.49 -0.01 54 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.59 -0.01 62 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.69 0.00 68 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.79 0.00 74 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.89 0.00 80 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.99 0.00 86 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.08 -0.01 81 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.19 0.00 96 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.29 0.00 100 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.38 -0.01 94 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.49 0.00 109 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.59 0.00 114 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.69 0.00 118 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.79 0.00 122 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.89 0.00 126 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.98 -0.01 117 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.08 -0.01 121 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.18 -0.01 124 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.28 -0.01 127 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.38 0.00 130 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.48 -0.01 133 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.58 -0.01 136 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.68 -0.01 139 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.78 -0.01 142 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 45 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
26FEB26 1.85 P 0.00 0.00 0.00 0.04 -0.01 42 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.06 0.00 45 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.08 0.00 46 0 295 0
26FEB26 2.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 60 0
26FEB26 2.10 P 0.00 0.00 0.00 0.14 -0.01 45 0 10 0
26FEB26 2.20 P 0.00 0.00 0.00 0.20 -0.01 46 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.27 0.00 48 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.34 -0.01 48 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.51 -0.01 51 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 -0.01 58 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.80 -0.01 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.89 -0.02 62 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.99 -0.01 66 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.09 -0.01 70 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.19 -0.01 74 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.29 -0.01 78 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.38 -0.01 74 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.49 0.00 85 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.59 0.00 88 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.69 0.00 91 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.79 0.00 94 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.89 0.00 97 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.99 0.00 100 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.09 0.00 103 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.18 -0.01 97 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.28 -0.01 99 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.38 -0.01 102 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.48 -0.01 104 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.58 -0.01 106 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.68 -0.01 109 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.78 -0.01 111 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 71 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 59 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 44 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 39 0
30MAR26 1.65 P 0.00 0.00 0.00 0.03 -0.01 46 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 17 0
30MAR26 1.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 13 0
30MAR26 1.80 P 0.00 0.00 0.00 0.06 -0.01 45 0 14 0
30MAR26 1.85 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.10 0.00 48 0 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.12 0.00 48 0 4 0
30MAR26 2.00 P 0.00 0.00 0.00 0.14 0.00 48 0 58 0
30MAR26 2.10 P 0.00 0.00 0.00 0.18 -0.02 46 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.24 -0.02 47 0 35 0
30MAR26 2.30 P 0.31 0.31 0.31 0.31 -0.02 49 10 24 +10
30MAR26 2.40 P 0.00 0.00 0.00 0.38 -0.02 50 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.46 -0.01 51 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.54 -0.01 52 0 7 0
30MAR26 2.70 P 0.65 0.65 0.65 0.63 -0.01 54 1 1 +1
30MAR26 2.80 P 0.00 0.00 0.00 0.72 -0.01 56 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.81 -0.01 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.10 -0.02 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.20 -0.01 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.30 -0.01 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.40 0.00 73 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.50 0.00 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.59 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.69 0.00 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.79 0.00 79 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.89 0.00 82 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.99 0.00 84 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.09 0.00 87 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 65 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 +0.01 46 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 +0.01 49 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 16 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 +0.01 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.08 0.00 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 0.00 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.13 0.00 49 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 +0.01 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 0.00 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 0.00 50 0 19 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 0.00 49 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 0.00 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 0.00 52 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 0.00 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.62 +0.01 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.70 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 0.00 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 -0.01 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.14 0.00 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.23 -0.01 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.33 0.00 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.42 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.52 +0.01 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.61 0.00 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 +0.01 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.80 0.00 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.90 +0.01 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.99 0.00 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.09 0.00 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 0.00 49 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 0.00 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 -0.01 48 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 0.00 48 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 0.00 49 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 0.00 49 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 -0.01 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 -0.01 50 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 +0.01 50 0 120 0
29SEP26 2.10 P 0.32 0.32 0.32 0.33 -0.01 50 1 1 -1
29SEP26 2.20 P 0.00 0.00 0.00 0.40 0.00 52 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 0.00 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.67 -0.01 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.75 -0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 -0.01 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.00 0.00 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 -0.01 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 -0.01 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 -0.01 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 -0.01 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 -0.01 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 0.00 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 +0.01 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 0.00 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 0.00 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 +0.01 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 0.00 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30DEC26 1.50 P 0.09 0.09 0.09 0.11 -0.01 49 6 9 +6
30DEC26 1.55 P 0.00 0.00 0.00 0.13 0.00 50 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.01 48 0 3 0
30DEC26 1.65 P 0.14 0.14 0.14 0.16 -0.01 49 1 4 +1
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.01 49 0 1 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 -0.01 48 0 5 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 0.00 51 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 -0.01 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 0.00 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.95 -0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 -0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.12 -0.01 54 0 0 0
TOTAL PUT 58 8,707 -5
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$ 96.60
30DEC25 47.00 C 0.00 0.00 0.00 49.62 +0.09 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.63 +0.10 179 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.63 +0.10 172 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.63 +0.10 165 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.40 +0.37 254 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.63 +0.05 131 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.13 +0.10 98 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.62 +0.08 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.13 +0.09 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.63 +0.09 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.14 +0.10 95 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.64 +0.10 84 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.14 +0.10 72 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.64 +0.09 60 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.14 +0.09 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.64 +0.09 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.14 +0.09 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.64 +0.09 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 9.15 +0.10 29 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 6.65 +0.09 20 0 33 0
30DEC25 92.50 C 0.00 0.00 0.00 4.18 +0.07 18 0 16 0
30DEC25 95.00 C 0.00 0.00 0.00 1.93 +0.01 17 0 371 0
30DEC25 97.50 C 0.47 0.47 0.47 0.58 -0.03 19 10 335 -10
30DEC25 100.00 C 0.09 0.09 0.09 0.09 -0.03 19 20 304 -10
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 458 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.82 +0.10 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.33 +0.10 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.83 -0.51 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.34 +0.09 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.66 -0.10 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.71 +0.57 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.08 +0.24 27 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.72 -0.04 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.09 -0.05 17 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 5.17 0.00 19 0 107 0
29JAN26 95.00 C 3.70 3.70 3.70 3.51 +0.01 20 1 53 -1
29JAN26 97.50 C 2.29 2.29 2.29 2.24 -0.05 20 1 149 -1
29JAN26 100.00 C 0.00 0.00 0.00 1.35 -0.06 21 0 127 0
29JAN26 102.50 C 0.00 0.00 0.00 0.77 -0.02 21 0 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 235 0
29JAN26 107.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 111 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 167 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 0.00 22 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 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 24.45 -0.29 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.86 -0.48 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.40 -0.64 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.91 +0.02 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.79 +0.49 24 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.14 +0.23 16 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.97 +0.07 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.90 -0.39 20 0 20 0
26FEB26 92.50 C 6.35 6.35 6.35 6.13 +0.01 21 20 57 0
26FEB26 95.00 C 0.00 0.00 0.00 4.58 +0.01 21 0 98 0
26FEB26 97.50 C 0.00 0.00 0.00 3.29 -0.07 21 0 125 0
26FEB26 100.00 C 0.00 0.00 0.00 2.38 -0.06 22 0 80 0
26FEB26 102.50 C 0.00 0.00 0.00 1.64 -0.02 22 0 203 0
26FEB26 105.00 C 0.00 0.00 0.00 1.07 -0.02 22 0 61 0
26FEB26 107.50 C 0.00 0.00 0.00 0.67 -0.02 22 0 89 0
26FEB26 110.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 33 0
26FEB26 112.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.14 0.00 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 0.00 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 49.88 +0.30 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.92 +0.33 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.93 +0.10 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.94 +0.41 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.45 +0.09 0 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 39.49 +0.27 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.00 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.48 +0.05 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.43 +0.49 50 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 29.55 +0.03 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.82 -0.16 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.45 -0.29 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.86 -0.48 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.40 -0.64 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.04 -0.18 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.79 +0.27 19 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 12.43 -0.64 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.41 -0.14 21 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.48 +0.01 21 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 6.81 -0.02 21 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 5.35 -0.04 22 0 703 0
30MAR26 97.50 C 0.00 0.00 0.00 4.12 -0.05 22 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 3.17 -0.04 22 0 154 0
30MAR26 102.50 C 0.00 0.00 0.00 2.35 -0.11 23 0 115 0
30MAR26 105.00 C 0.00 0.00 0.00 1.69 -0.13 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.18 -0.12 22 0 70 0
30MAR26 110.00 C 1.14 1.14 1.14 0.81 -0.11 22 3 83 +3
30MAR26 112.50 C 0.00 0.00 0.00 0.55 -0.08 22 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 -0.07 22 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.24 -0.05 22 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.00 +0.09 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.48 +0.05 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.43 -0.05 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.95 +0.43 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.82 -0.16 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.68 -0.06 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.30 -0.04 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.60 +0.56 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.78 +0.53 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.46 0.00 21 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.30 +0.06 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.51 -0.06 21 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 10.48 +0.58 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.38 +0.05 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.12 -0.03 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 5.93 -0.04 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 4.96 -0.19 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.10 +0.01 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.35 -0.03 22 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.76 +0.01 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.19 0.00 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.72 +0.01 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.36 +0.01 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.06 +0.01 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.78 0.00 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.46 0.00 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.38 +0.37 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.47 -0.08 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.08 -0.23 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.04 +0.43 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.14 +0.74 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.39 -0.44 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.42 +0.57 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.53 +0.59 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.54 +0.32 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.00 +0.58 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.64 +0.40 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.89 +0.20 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.68 -0.03 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.61 -0.03 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.73 +0.02 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.92 +0.02 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.17 -0.03 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.59 +0.01 23 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 3.01 +0.03 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.53 +0.03 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.09 +0.02 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.69 +0.02 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.39 +0.02 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.14 +0.01 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.89 +0.08 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.58 +0.15 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.56 +0.06 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.69 +0.07 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.90 +0.07 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.23 +0.06 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.63 +0.05 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.17 +0.06 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.79 +0.04 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.51 +0.04 22 0 8 0
30DEC26 97.50 C 8.37 8.37 8.37 9.37 +0.04 22 5 20 +5
30DEC26 100.00 C 0.00 0.00 0.00 8.27 +0.04 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.34 +0.03 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.42 +0.03 23 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 5.67 +0.02 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 4.93 +0.02 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.33 +0.02 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.75 +0.02 23 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 3.27 +0.01 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.91 +0.01 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.51 +0.01 23 0 4 0
TOTAL CALL 60 8,773 -14
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 181 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30DEC25 87.50 P 0.02 0.02 0.02 0.01 0.00 32 2 434 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 24 0 325 0
30DEC25 92.50 P 0.09 0.09 0.06 0.04 -0.02 19 25 422 +1
30DEC25 95.00 P 0.40 0.40 0.27 0.35 -0.06 19 27 798 +9
30DEC25 97.50 P 0.00 0.00 0.00 1.49 -0.12 20 0 1,095 0
30DEC25 100.00 P 0.00 0.00 0.00 3.56 -0.12 23 0 242 -15
30DEC25 102.50 P 0.00 0.00 0.00 6.08 -0.01 35 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 8.65 -0.11 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 10.90 -0.28 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 13.40 -0.26 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 15.90 -0.58 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.40 -0.41 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.16 -0.01 95 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.63 -0.05 100 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.12 -0.11 107 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 28.70 0.00 120 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 31.11 -0.02 121 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.00 21 0 301 0
29JAN26 85.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 78 0
29JAN26 87.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 134 0
29JAN26 90.00 P 0.55 0.55 0.55 0.44 -0.04 21 4 231 +4
29JAN26 92.50 P 0.96 0.96 0.92 0.95 -0.06 21 53 331 +49
29JAN26 95.00 P 1.75 1.80 1.75 1.79 -0.06 21 2 227 0
29JAN26 97.50 P 0.00 0.00 0.00 3.02 -0.10 22 0 479 0
29JAN26 100.00 P 0.00 0.00 0.00 4.64 -0.11 22 0 97 0
29JAN26 102.50 P 0.00 0.00 0.00 6.61 -0.11 23 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 8.84 +0.08 25 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 10.93 -0.43 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.80 -0.11 33 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 15.92 -0.56 27 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.95 +0.14 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.16 -0.02 42 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.71 +0.03 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.12 -0.11 48 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.70 -0.58 53 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 31.11 -0.54 54 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 103 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 0.00 22 0 6 0
26FEB26 82.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 81 0
26FEB26 87.50 P 0.00 0.00 0.00 0.57 -0.04 22 0 174 0
26FEB26 90.00 P 1.02 1.02 1.02 1.03 -0.06 22 1 214 -1
26FEB26 92.50 P 0.00 0.00 0.00 1.72 -0.03 22 0 148 0
26FEB26 95.00 P 0.00 0.00 0.00 2.65 -0.07 22 0 127 0
26FEB26 97.50 P 3.91 3.91 3.91 3.92 -0.10 22 7 71 -6
26FEB26 100.00 P 0.00 0.00 0.00 5.45 -0.11 23 0 64 0
26FEB26 102.50 P 0.00 0.00 0.00 7.25 -0.12 23 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.29 -0.11 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 11.51 +0.15 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.89 -0.11 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.29 -0.19 30 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.95 +0.14 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.16 -0.13 33 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.71 +0.03 37 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 26.40 +0.17 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 28.70 -0.58 42 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 31.22 -0.43 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 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 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 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 36 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 28 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 0.01 -0.01 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.04 22 0 39 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.45 -0.07 22 0 184 0
30MAR26 85.00 P 0.00 0.00 0.00 0.76 -0.12 22 0 702 0
30MAR26 87.50 P 1.48 1.48 1.48 1.24 -0.13 22 15 1,315 0
30MAR26 90.00 P 0.00 0.00 0.00 1.91 -0.11 23 0 508 0
30MAR26 92.50 P 2.75 2.75 2.75 2.79 -0.09 23 10 154 +10
30MAR26 95.00 P 3.76 3.76 3.76 3.88 -0.12 23 20 95 0
30MAR26 97.50 P 0.00 0.00 0.00 5.21 -0.16 23 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 6.75 -0.20 23 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 8.33 -0.41 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.44 -0.23 24 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 12.53 -0.21 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.74 -0.10 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.64 -0.59 23 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.44 -0.16 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.89 +0.03 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.25 -0.24 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.63 -0.08 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.40 +0.12 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.54 -0.14 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 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.54 -0.01 22 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.83 -0.02 22 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.23 -0.02 22 0 56 0
29JUN26 85.00 P 1.85 1.85 1.85 1.75 -0.03 22 50 66 -14
29JUN26 87.50 P 0.00 0.00 0.00 2.41 -0.04 23 0 40 0
29JUN26 90.00 P 3.06 3.06 3.06 3.21 0.00 23 50 93 -50
29JUN26 92.50 P 0.00 0.00 0.00 4.18 +0.03 23 0 61 0
29JUN26 95.00 P 5.26 5.26 5.26 5.32 +0.05 23 50 62 -42
29JUN26 97.50 P 0.00 0.00 0.00 6.65 0.00 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.13 +0.02 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.84 -0.01 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 11.52 -0.19 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.58 -0.08 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.63 -0.08 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.77 +0.28 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.02 -0.08 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.25 -0.10 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.60 -0.01 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.95 -0.26 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.44 +0.16 30 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 31.77 -0.13 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 0.00 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 -0.01 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 -0.01 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.03 -0.01 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.45 -0.01 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.96 -0.02 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.58 -0.02 23 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 3.35 +0.02 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.18 +0.01 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.18 +0.02 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.33 +0.04 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.64 +0.04 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.10 +0.03 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.71 +0.04 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.46 -0.04 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.41 +0.14 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.38 +0.07 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.77 -0.65 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.57 -0.07 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.35 0.00 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.60 -0.55 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.16 -0.33 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.44 -0.44 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.77 -0.44 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.02 23 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.23 -0.05 23 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.71 -0.02 23 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.23 -0.02 23 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 2.84 -0.03 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.59 -0.03 23 0 9 0
30DEC26 87.50 P 0.00 0.00 0.00 4.42 -0.04 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.39 -0.05 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.48 -0.05 24 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 7.67 -0.05 24 0 7 0
30DEC26 97.50 P 0.00 0.00 0.00 9.02 -0.05 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 10.43 -0.06 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.01 -0.07 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.65 -0.07 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.45 -0.07 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.29 -0.08 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.27 -0.09 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.31 -0.08 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.44 -0.09 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.63 -0.09 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.88 -0.10 27 0 0 0
TOTAL PUT 316 12,495 -55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.02
30DEC25 1.70 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.62 +0.05 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.52 +0.05 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.32 +0.04 0 0 8 0
30DEC25 2.80 C 0.22 0.22 0.22 0.22 +0.04 0 1 51 0
30DEC25 2.90 C 0.12 0.12 0.12 0.13 +0.03 30 1 234 -1
30DEC25 3.00 C 0.04 0.10 0.04 0.06 +0.02 31 101 400 +94
30DEC25 3.10 C 0.00 0.00 0.00 0.02 0.00 31 0 241 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 326 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 780 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 77 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 99 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 127 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 144 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 152 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 160 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 168 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 175 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 182 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.73 +0.06 43 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.63 +0.05 36 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.45 +0.05 41 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.21 +0.02 36 0 13 0
29JAN26 3.00 C 0.19 0.19 0.19 0.16 +0.02 38 5 8 +5
29JAN26 3.10 C 0.00 0.00 0.00 0.11 +0.01 37 0 25 0
29JAN26 3.20 C 0.09 0.09 0.09 0.07 0.00 35 2 75 +2
29JAN26 3.30 C 0.00 0.00 0.00 0.06 +0.01 40 0 149 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 +0.01 40 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 37 0 236 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.04 +0.06 56 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.84 +0.05 44 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.57 +0.06 43 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.49 +0.05 43 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.17 +0.02 39 0 46 0
26FEB26 3.20 C 0.16 0.16 0.16 0.14 +0.02 40 2 158 0
26FEB26 3.30 C 0.10 0.10 0.10 0.11 +0.02 41 5 144 0
26FEB26 3.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 227 0
26FEB26 3.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 261 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 +0.01 42 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 240 0
26FEB26 4.00 C 0.03 0.03 0.03 0.01 0.00 38 8 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.28 +0.05 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.24 +0.05 51 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.19 +0.05 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.14 +0.05 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.09 +0.05 42 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.04 +0.05 39 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.95 +0.05 44 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.60 +0.04 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 +0.04 41 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.46 +0.04 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.35 +0.05 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 +0.03 42 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.21 +0.03 44 0 50 0
30MAR26 3.30 C 0.16 0.16 0.16 0.17 +0.03 43 20 423 +20
30MAR26 3.40 C 0.00 0.00 0.00 0.14 +0.02 43 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 +0.02 44 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.08 +0.01 43 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 +0.01 45 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 +0.01 45 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.36 +0.05 51 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.31 +0.05 48 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.26 +0.05 46 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.22 +0.05 49 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.17 +0.05 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.12 +0.05 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.08 +0.05 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.99 +0.05 44 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.91 +0.05 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 +0.05 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.05 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 +0.04 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.49 +0.03 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.44 +0.03 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 +0.03 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 +0.02 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
29JUN26 3.50 C 0.21 0.21 0.21 0.23 +0.03 45 20 41 +20
29JUN26 3.60 C 0.00 0.00 0.00 0.20 +0.02 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 +0.02 45 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 +0.02 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 +0.02 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 +0.02 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.02 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.02 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.10 +0.05 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 +0.05 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.04 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 +0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 +0.04 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 +0.03 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 +0.03 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.02 43 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.02 43 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 +0.02 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 +0.01 43 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 +0.02 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 +0.02 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.02 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.13 +0.04 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 +0.04 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.04 44 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.03 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 +0.03 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.03 45 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 +0.02 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
TOTAL CALL 165 20,787 +140
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 249 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 186 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 167 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 132 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 114 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 261 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 323 0
30DEC25 2.90 P 0.02 0.02 0.01 0.01 -0.02 31 21 359 -21
30DEC25 3.00 P 0.06 0.06 0.05 0.04 -0.03 32 10 1,873 0
30DEC25 3.10 P 0.07 0.07 0.07 0.10 -0.05 32 11 235 -1
30DEC25 3.20 P 0.17 0.17 0.15 0.19 -0.04 40 21 646 -21
30DEC25 3.30 P 0.33 0.33 0.27 0.29 -0.05 55 15 518 -7
30DEC25 3.40 P 0.00 0.00 0.00 0.39 -0.05 67 0 114 -291
30DEC25 3.50 P 0.00 0.00 0.00 0.49 -0.06 79 0 153 -48
30DEC25 3.60 P 0.00 0.00 0.00 0.59 -0.06 91 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.70 -0.05 118 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.79 -0.04 112 0 104 0
30DEC25 3.90 P 0.89 0.89 0.89 0.89 -0.07 121 19 0 -19
30DEC25 4.00 P 0.00 0.00 0.00 0.99 -0.07 130 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.09 -0.06 139 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.19 -0.07 148 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.29 -0.07 156 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.40 -0.06 186 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.50 -0.05 195 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.59 -0.07 180 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.69 -0.07 187 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.89 -0.07 201 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 0.00 42 0 62 0
29JAN26 2.80 P 0.06 0.06 0.06 0.06 -0.02 40 5 315 -4
29JAN26 2.90 P 0.07 0.07 0.07 0.08 -0.03 36 10 217 -10
29JAN26 3.00 P 0.15 0.15 0.11 0.13 -0.04 38 52 895 -35
29JAN26 3.10 P 0.16 0.16 0.16 0.19 -0.03 39 18 101 +18
29JAN26 3.20 P 0.23 0.23 0.23 0.25 -0.05 38 40 6,711 -20
29JAN26 3.30 P 0.00 0.00 0.00 0.33 -0.05 39 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.41 -0.05 39 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.50 -0.05 41 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.59 -0.06 40 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.70 -0.05 51 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.89 -0.07 53 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 0.99 -0.07 57 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.09 -0.06 61 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.19 -0.07 65 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.29 -0.07 69 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.40 -0.06 80 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.50 -0.05 84 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.59 -0.07 79 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.69 -0.07 82 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.79 -0.07 85 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.89 -0.07 88 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.07 -0.02 40 0 24 0
26FEB26 2.80 P 0.10 0.10 0.10 0.09 -0.03 37 80 107 +80
26FEB26 2.90 P 0.00 0.00 0.00 0.14 -0.02 40 0 401 0
26FEB26 3.00 P 0.16 0.16 0.16 0.18 -0.03 39 5 56 +5
26FEB26 3.10 P 0.00 0.00 0.00 0.24 -0.03 40 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.30 -0.04 39 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 -0.04 42 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.45 -0.04 41 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.53 -0.05 41 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.89 -0.07 42 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.00 -0.06 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.09 -0.06 48 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.19 -0.07 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.29 -0.07 54 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.40 -0.06 62 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.50 -0.05 65 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.59 -0.07 62 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.69 -0.07 64 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.79 -0.07 67 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.89 -0.07 69 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.09 -0.01 43 0 217 0
30MAR26 2.70 P 0.00 0.00 0.00 0.11 -0.02 41 0 331 0
30MAR26 2.80 P 0.00 0.00 0.00 0.15 -0.02 42 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.19 -0.02 42 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.31 -0.01 44 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.36 -0.03 43 0 68 0
30MAR26 3.30 P 0.43 0.43 0.43 0.44 -0.03 45 5 37 +5
30MAR26 3.40 P 0.00 0.00 0.00 0.50 -0.04 43 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.05 42 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 -0.03 46 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.74 -0.05 44 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.83 -0.04 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 -0.05 46 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.19 -0.07 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.30 -0.06 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.40 -0.06 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.50 -0.05 55 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.59 -0.07 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.70 -0.06 60 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.79 -0.07 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.89 -0.07 59 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 -0.01 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.11 -0.01 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.18 -0.01 45 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 -0.01 45 0 117 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 -0.03 43 0 54 0
29JUN26 2.90 P 0.00 0.00 0.00 0.30 -0.03 43 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 117 0
29JUN26 3.10 P 0.00 0.00 0.00 0.42 -0.02 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.48 -0.03 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.55 -0.02 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.61 -0.04 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 -0.04 45 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.76 -0.04 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 -0.04 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.92 -0.04 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 -0.05 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.09 -0.04 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 -0.05 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.26 -0.05 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.35 -0.05 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 -0.05 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 -0.04 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 -0.05 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.72 -0.04 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 -0.05 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 -0.05 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.01 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 -0.02 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.25 -0.02 45 0 131 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 -0.02 45 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 -0.02 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 -0.02 45 0 162 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 -0.02 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 -0.02 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.63 -0.03 46 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.70 -0.03 46 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.84 -0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.92 -0.03 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.08 -0.03 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.16 -0.04 48 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 -0.04 48 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 -0.04 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 -0.04 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 -0.05 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 -0.05 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 -0.04 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.78 -0.04 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 -0.05 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 -0.04 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 -0.01 46 0 102 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.01 46 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 -0.02 46 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 50 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 -0.02 46 0 5 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 -0.03 46 0 10 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 -0.02 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 -0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 -0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.92 -0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 -0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 -0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 -0.04 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 -0.03 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.03 50 0 20 0
TOTAL PUT 312 22,544 -369
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 60.90
30DEC25 37.00 C 0.00 0.00 0.00 24.03 -0.64 197 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.01 -0.66 182 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.03 -0.63 179 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.55 -0.13 243 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 19.92 -0.75 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.01 -0.67 147 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.03 -0.65 144 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 16.97 -0.71 119 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 15.98 -0.68 115 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 14.92 -0.75 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.04 -0.64 113 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 12.99 -0.69 95 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.03 -1.03 96 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.00 -0.68 83 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 8.50 -0.65 65 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.03 -0.64 51 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 3.52 -0.70 32 0 58 0
30DEC25 60.00 C 0.00 0.00 0.00 1.35 -0.59 25 0 72 0
30DEC25 62.50 C 0.28 0.28 0.28 0.27 -0.27 26 15 219 +15
30DEC25 65.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 207 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.23 -0.88 58 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.21 -0.61 53 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.24 -0.60 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.18 -0.68 44 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.18 -0.88 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.09 -0.81 30 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.83 -0.64 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.59 -0.62 33 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.54 -0.61 31 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 2.92 -0.50 30 0 100 0
29JAN26 62.50 C 1.75 1.75 1.75 1.75 -0.36 30 1 293 0
29JAN26 65.00 C 0.00 0.00 0.00 0.97 -0.25 30 0 310 0
29JAN26 67.50 C 0.52 0.52 0.52 0.49 -0.17 30 4 301 +4
29JAN26 70.00 C 0.00 0.00 0.00 0.23 -0.10 30 0 225 0
29JAN26 72.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 126 0
29JAN26 75.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 46 0
29JAN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 67 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.30 -0.81 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.35 -0.59 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.36 -1.05 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.39 -0.60 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.44 -0.62 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.56 -0.60 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.85 -1.06 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.86 -0.68 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.35 -0.56 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 3.82 -0.49 31 0 165 0
26FEB26 62.50 C 2.70 2.70 2.70 2.68 -0.35 31 9 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.78 -0.31 31 0 24 0
26FEB26 67.50 C 0.00 0.00 0.00 1.14 -0.25 31 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.70 -0.17 31 0 70 0
26FEB26 72.50 C 0.00 0.00 0.00 0.41 -0.12 31 0 61 0
26FEB26 75.00 C 0.34 0.34 0.34 0.24 -0.07 31 2 47 0
26FEB26 77.50 C 0.00 0.00 0.00 0.13 -0.05 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 52 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.47 -0.41 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.39 -0.63 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.42 -0.65 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.55 -0.45 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.46 -0.83 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.48 -0.56 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.51 -0.63 43 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.60 -1.05 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.61 -0.50 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.60 -0.68 38 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.73 -0.68 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.86 -0.33 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.44 -1.06 25 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.56 -1.04 27 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.55 -1.16 30 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.75 -1.10 31 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.39 -0.53 34 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 4.96 -0.48 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 3.79 -0.41 34 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 2.92 -0.29 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.15 -0.29 34 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.55 -0.24 34 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 1.10 -0.19 34 0 74 0
30MAR26 75.00 C 0.00 0.00 0.00 0.77 -0.14 34 0 2 0
30MAR26 77.50 C 0.70 0.70 0.70 0.53 -0.11 34 10 55 +10
30MAR26 80.00 C 0.00 0.00 0.00 0.36 -0.08 34 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 -0.06 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.06 -0.58 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.11 -0.60 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.25 -0.53 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.31 -0.66 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.49 -0.65 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.59 -0.61 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.83 -0.47 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.93 -0.58 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.19 -0.34 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.33 -0.43 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.68 -0.42 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.12 -0.20 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.81 -0.33 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.63 -0.38 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.66 -0.32 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.85 -0.26 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.12 -0.26 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.52 -0.24 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.04 -0.19 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.62 -0.16 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.29 -0.15 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.00 -0.10 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.78 -0.10 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.62 -0.08 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.48 -0.07 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.58 -0.66 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.71 -0.58 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.91 -0.57 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.08 -0.64 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.36 -0.56 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.67 -0.51 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.92 -0.59 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.19 -0.53 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.72 -0.31 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.24 -0.46 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.11 -0.37 36 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 7.04 -0.39 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.13 -0.33 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.30 -0.33 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.61 -0.27 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.95 -0.27 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.43 -0.22 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.95 -0.19 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.56 -0.19 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.22 -0.20 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.92 -0.14 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.64 -0.13 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.40 -0.10 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.20 -0.10 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.01 -0.09 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.21 -0.57 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.37 -0.63 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.69 -0.55 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.84 -0.67 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.21 -0.54 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.61 -0.37 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.82 -0.66 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.52 -0.48 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.26 -0.39 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.12 -0.35 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.13 -0.33 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.20 -0.28 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.39 -0.28 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.65 -0.22 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.00 -0.22 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.39 -0.25 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.90 -0.23 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.44 -0.23 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.11 -0.14 36 0 0 0
30DEC26 85.00 C 2.55 2.55 2.55 2.73 -0.13 36 4 6 +4
30DEC26 87.50 C 0.00 0.00 0.00 2.39 -0.10 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.11 -0.10 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.84 -0.09 36 0 0 0
TOTAL CALL 45 4,511 +33
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 145 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 138 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.04 0.04 0.04 0.01 0.00 35 22 192 0
30DEC25 57.50 P 0.07 0.07 0.07 0.04 +0.01 27 22 320 -20
30DEC25 60.00 P 0.39 0.46 0.36 0.43 +0.15 26 101 539 +13
30DEC25 62.50 P 1.76 1.76 1.76 1.80 +0.47 24 5 525 +5
30DEC25 65.00 P 0.00 0.00 0.00 4.11 +0.69 26 0 169 0
30DEC25 67.50 P 0.00 0.00 0.00 6.60 +0.75 0 0 82 -169
30DEC25 70.00 P 0.00 0.00 0.00 9.10 +0.71 0 0 66 0
30DEC25 72.50 P 0.00 0.00 0.00 11.60 +0.74 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.10 +0.75 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.60 +0.71 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.10 +0.71 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.17 +1.30 172 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.10 +0.71 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.60 +0.71 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.15 +0.39 141 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.60 +0.72 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 34.10 +0.72 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 30 0 365 0
29JAN26 50.00 P 0.13 0.13 0.13 0.04 +0.01 31 3 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.40 +0.07 30 0 307 0
29JAN26 57.50 P 0.87 0.92 0.87 0.92 +0.11 30 12 199 -10
29JAN26 60.00 P 1.90 1.90 1.74 1.79 +0.19 30 12 390 +12
29JAN26 62.50 P 0.00 0.00 0.00 3.11 +0.32 30 0 331 0
29JAN26 65.00 P 0.00 0.00 0.00 4.88 +0.47 30 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 7.13 +0.72 34 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 9.20 +0.67 30 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.96 +1.00 45 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 14.10 +0.71 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.60 +0.63 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.10 +0.71 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.17 +1.30 73 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.10 +0.71 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.60 +0.20 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.15 +0.39 64 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.60 +0.39 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 34.10 +0.32 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.45 +0.06 31 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 0.90 +0.10 31 0 49 0
26FEB26 57.50 P 0.00 0.00 0.00 1.59 +0.14 31 0 16 0
26FEB26 60.00 P 0.00 0.00 0.00 2.56 +0.20 30 0 18 0
26FEB26 62.50 P 0.00 0.00 0.00 3.91 +0.34 31 0 59 0
26FEB26 65.00 P 0.00 0.00 0.00 5.58 +0.44 31 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.63 +0.65 33 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.59 +0.41 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.12 +0.68 38 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.15 +0.59 31 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.60 +0.63 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.10 +0.20 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.17 +1.25 57 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.10 +0.64 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.60 +0.20 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.15 +0.39 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.60 +0.39 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.10 +0.32 0 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 33 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 0.04 +0.01 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.36 +0.05 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 +0.05 34 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 1.04 +0.10 34 0 140 0
30MAR26 55.00 P 1.71 1.71 1.71 1.64 +0.10 34 15 228 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.47 +0.15 33 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 3.53 +0.21 33 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.91 +0.34 34 0 239 0
30MAR26 65.00 P 0.00 0.00 0.00 6.49 +0.41 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.27 +0.28 34 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.23 +0.32 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.33 +0.32 35 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.89 +1.17 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.86 +0.57 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.67 +0.73 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.17 +0.94 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.10 +0.64 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.60 +0.20 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.15 +0.39 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.60 +0.39 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.10 +0.32 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 +0.05 35 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 +0.06 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 +0.06 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.81 +0.07 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 +0.08 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.19 +0.11 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.40 +0.11 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 +0.15 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.90 +0.15 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.62 +0.18 35 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.49 +0.16 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.53 +0.20 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.77 +0.26 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 7.15 +0.33 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.69 +0.35 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.49 +0.15 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.26 +0.37 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.25 +0.46 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.28 +0.42 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.39 +0.42 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.52 +0.44 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.70 +0.45 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.12 +0.18 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.41 +0.57 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.76 +0.55 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.13 +0.27 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.44 +0.20 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 +0.11 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.72 +0.16 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.96 +0.19 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.23 +0.15 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.51 +0.15 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.81 +0.17 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.16 +0.20 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.06 +0.23 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.13 +0.25 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.35 +0.31 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.57 +0.25 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.14 +0.37 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.72 +0.42 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.39 +0.42 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.20 +0.46 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.01 +0.41 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.02 +0.46 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.09 +0.52 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.20 +0.52 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.28 +0.45 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.51 +0.56 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.66 +0.51 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.76 +0.33 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.08 +0.46 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.45 +0.53 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.16 +0.18 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 +0.18 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.78 +0.19 37 0 34 0
30DEC26 48.00 P 0.00 0.00 0.00 3.09 +0.22 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 +0.23 37 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 +0.24 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.77 +0.29 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.85 +0.30 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.11 +0.36 37 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 8.44 +0.41 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.92 +0.43 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.49 +0.49 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.17 +0.49 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.94 +0.55 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.80 +0.55 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.73 +0.60 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.76 +0.61 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.81 +0.62 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.89 +0.58 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.06 +0.58 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.29 +0.60 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.36 +0.47 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.54 +0.54 40 0 0 0
TOTAL PUT 192 7,840 -154
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$ 71.05
24DEC25 46.00 C 0.00 0.00 0.00 25.05 +1.95 0 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 24.05 +1.95 0 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 23.05 +1.95 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 22.05 +1.95 0 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 21.05 +1.95 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 18.55 +1.95 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 16.05 +1.95 0 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 13.55 +1.95 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 11.05 +1.95 0 0 0 -1
24DEC25 62.50 C 9.50 9.50 9.50 8.55 +1.95 0 1 0 -10
24DEC25 65.00 C 6.60 6.60 5.40 6.05 +2.02 0 49 0 -57
24DEC25 67.50 C 4.90 4.90 3.05 3.55 +1.97 0 21 0 -225
24DEC25 70.00 C 1.00 2.45 0.56 1.05 +0.75 0 98 0 -202
24DEC25 72.50 C 0.40 0.65 0.03 0.00 -0.02 0 261 219 +86
24DEC25 75.00 C 0.08 0.08 0.02 0.00 -0.01 0 27 73 -4
24DEC25 77.50 C 0.03 0.03 0.01 0.00 -0.01 0 14 41 0
24DEC25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 53.23 +2.08 522 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 52.56 +1.98 285 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 52.06 +2.00 259 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 51.56 +2.00 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 51.06 +1.98 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 50.06 +2.11 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 49.06 +2.01 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 48.06 +2.01 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 47.06 +2.00 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 46.06 +2.00 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 45.06 +2.00 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 44.06 +2.01 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 43.06 +1.94 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 42.07 +1.92 232 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 41.07 +1.97 221 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 40.07 +1.92 211 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 39.07 +2.04 201 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 38.07 +2.00 191 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 37.07 +1.90 181 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 36.07 +2.01 170 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 35.07 +2.00 160 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 34.07 +2.02 148 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 33.07 +2.00 131 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 32.07 +1.96 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 31.07 +2.02 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 30.07 +2.09 0 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 29.07 +1.95 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 28.07 +2.01 0 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 27.07 +2.12 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 26.07 +1.91 0 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 25.07 +1.97 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 24.07 +1.97 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 23.08 +1.98 107 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 22.05 +1.94 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 21.08 +1.98 94 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 18.57 +1.97 0 0 315 0
30DEC25 55.00 C 15.64 16.89 15.64 16.08 +1.98 64 40 205 -38
30DEC25 57.50 C 13.95 13.95 13.95 13.58 +1.98 42 1 485 -1
30DEC25 60.00 C 0.00 0.00 0.00 11.08 +1.98 0 0 429 0
30DEC25 62.50 C 8.38 8.89 8.34 8.58 +1.91 0 66 220 -49
30DEC25 65.00 C 7.45 7.45 5.88 6.21 +1.94 47 60 505 -1
30DEC25 67.50 C 4.30 5.08 3.30 3.60 +1.44 20 40 850 -7
30DEC25 70.00 C 1.80 2.95 1.61 1.69 +0.77 29 120 1,870 -22
30DEC25 72.50 C 1.30 1.45 0.65 0.58 +0.26 31 206 309 -37
30DEC25 75.00 C 0.28 0.69 0.23 0.12 +0.04 31 294 1,074 -21
30DEC25 77.50 C 0.29 0.29 0.12 0.02 0.00 32 64 194 0
30DEC25 80.00 C 0.12 0.13 0.05 0.01 0.00 38 111 482 +22
30DEC25 82.50 C 0.06 0.06 0.06 0.01 0.00 46 2 397 -2
30DEC25 85.00 C 0.04 0.06 0.03 0.01 0.00 55 35 886 -10
30DEC25 87.50 C 0.05 0.05 0.03 0.01 0.00 62 18 634 -2
30DEC25 90.00 C 0.02 0.03 0.02 0.01 0.00 70 19 329 -15
30DEC25 92.50 C 0.10 0.10 0.10 0.01 0.00 77 4 175 -4
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 185 0
30DEC25 97.50 C 0.01 0.01 0.01 0.01 0.00 90 9 87 -1
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 97 11 797 -11
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 0.00 109 0 126 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 61 0
30DEC25 120.00 C 0.02 0.02 0.02 0.01 0.00 142 1 224 0
02JAN26 47.00 C 0.00 0.00 0.00 24.09 +1.99 88 0 0 0
02JAN26 48.00 C 0.00 0.00 0.00 23.09 +1.99 82 0 0 0
02JAN26 49.00 C 0.00 0.00 0.00 22.09 +1.98 75 0 0 0
02JAN26 50.00 C 0.00 0.00 0.00 21.09 +1.99 68 0 0 0
02JAN26 52.50 C 0.00 0.00 0.00 18.59 +1.99 0 0 0 0
02JAN26 55.00 C 0.00 0.00 0.00 16.09 +1.99 0 0 0 0
02JAN26 57.50 C 0.00 0.00 0.00 13.60 +2.00 49 0 0 0
02JAN26 60.00 C 0.00 0.00 0.00 11.10 +2.00 38 0 0 0
02JAN26 62.50 C 0.00 0.00 0.00 8.62 +1.91 37 0 0 0
02JAN26 65.00 C 0.00 0.00 0.00 6.21 +1.70 37 0 0 0
02JAN26 67.50 C 0.00 0.00 0.00 3.94 +1.26 34 2 3 +2
02JAN26 70.00 C 2.30 3.05 2.09 2.22 +0.85 36 46 48 -2
02JAN26 72.50 C 1.83 1.83 1.22 1.11 +0.51 38 55 48 +17
02JAN26 75.00 C 0.98 0.98 0.58 0.44 +0.21 37 57 62 +37
02JAN26 77.50 C 0.57 0.57 0.32 0.14 +0.07 37 69 57 +53
02JAN26 80.00 C 0.33 0.33 0.18 0.04 +0.02 37 89 69 +49
02JAN26 82.50 C 0.14 0.14 0.14 0.01 0.00 38 15 15 +15
02JAN26 85.00 C 0.11 0.11 0.11 0.01 0.00 44 15 18 +15
02JAN26 87.50 C 0.09 0.09 0.09 0.01 0.00 51 1 3 0
02JAN26 90.00 C 0.07 0.08 0.07 0.01 0.00 57 12 12 +12
02JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JAN26 46.00 C 0.00 0.00 0.00 25.07 +1.93 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 24.09 +1.96 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.16 +1.84 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.14 +1.82 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.09 +1.84 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.80 +1.94 49 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 16.29 +1.89 41 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 13.90 +1.78 41 0 1 0
29JAN26 60.00 C 11.70 12.05 11.70 11.54 +1.65 39 5 13 0
29JAN26 62.50 C 9.48 9.48 9.48 9.48 +1.59 41 4 61 0
29JAN26 65.00 C 8.40 8.50 7.51 7.64 +1.56 43 15 129 -9
29JAN26 67.50 C 6.60 6.60 5.73 6.04 +1.33 44 25 146 -21
29JAN26 70.00 C 5.05 5.30 4.40 4.67 +1.09 45 72 245 +24
29JAN26 72.50 C 3.74 4.00 3.45 3.63 +1.04 46 39 122 -12
29JAN26 75.00 C 2.97 3.40 2.60 2.77 +0.94 47 100 810 -2
29JAN26 77.50 C 2.61 2.62 2.07 2.00 +0.75 47 23 417 -6
29JAN26 80.00 C 2.10 2.16 1.60 1.42 +0.58 47 71 996 +34
29JAN26 82.50 C 1.35 1.44 1.25 0.98 +0.43 47 11 224 +2
29JAN26 85.00 C 1.27 1.38 1.00 0.67 +0.32 47 28 237 +14
29JAN26 87.50 C 0.00 0.00 0.00 0.45 +0.23 47 0 742 0
29JAN26 90.00 C 0.80 0.82 0.60 0.30 +0.16 47 26 305 0
29JAN26 92.50 C 0.55 0.60 0.55 0.19 +0.10 47 3 95 +1
29JAN26 95.00 C 0.46 0.46 0.46 0.12 +0.07 47 1 70 0
29JAN26 97.50 C 0.40 0.40 0.40 0.08 +0.05 47 1 107 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 133 0
29JAN26 102.50 C 0.25 0.25 0.25 0.03 +0.02 47 2 25 -2
29JAN26 105.00 C 0.23 0.23 0.23 0.02 +0.01 47 1 53 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29JAN26 110.00 C 0.20 0.20 0.15 0.01 0.00 49 4 55 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JAN26 120.00 C 0.06 0.08 0.06 0.01 0.00 57 8 77 +4
26FEB26 46.00 C 0.00 0.00 0.00 25.36 +1.93 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.31 +1.87 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.29 +1.85 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.41 +1.94 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.43 +2.11 43 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 19.03 +1.94 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.76 +1.91 44 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 14.55 +1.90 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 12.32 +1.68 41 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 10.56 +1.61 43 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 8.84 +1.47 44 0 52 0
26FEB26 67.50 C 7.90 7.90 7.90 7.36 +1.28 44 1 6 -1
26FEB26 70.00 C 6.70 6.90 6.03 6.09 +1.02 45 11 88 -1
26FEB26 72.50 C 0.00 0.00 0.00 5.05 +0.99 46 1 51 0
26FEB26 75.00 C 4.15 4.15 4.15 4.22 +1.03 47 2 68 +2
26FEB26 77.50 C 3.50 3.63 3.50 3.37 +0.88 47 3 43 +2
26FEB26 80.00 C 0.00 0.00 0.00 2.66 +0.74 47 0 58 0
26FEB26 82.50 C 2.85 2.85 2.85 2.08 +0.62 47 1 61 0
26FEB26 85.00 C 0.00 0.00 0.00 1.61 +0.51 47 0 563 0
26FEB26 87.50 C 0.00 0.00 0.00 1.24 +0.41 47 0 235 0
26FEB26 90.00 C 1.70 1.70 1.50 0.95 +0.34 47 8 609 -2
26FEB26 92.50 C 0.00 0.00 0.00 0.72 +0.27 47 0 25 0
26FEB26 95.00 C 1.34 1.34 1.10 0.54 +0.21 47 3 31 +1
26FEB26 97.50 C 1.00 1.01 1.00 0.40 +0.16 47 3 17 +3
26FEB26 100.00 C 1.00 1.00 0.75 0.30 +0.13 47 22 32 +4
26FEB26 102.50 C 0.76 0.76 0.76 0.22 +0.09 47 1 270 0
30MAR26 20.00 C 0.00 0.00 0.00 51.19 +1.93 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 50.21 +1.91 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.21 +1.91 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 48.20 +1.92 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.23 +1.91 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.22 +1.85 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 45.23 +1.93 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 44.25 +1.89 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 43.25 +1.88 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 42.25 +1.88 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.26 +1.93 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 40.26 +1.85 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.25 +1.83 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.29 +1.92 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.29 +1.85 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.31 +1.93 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 35.32 +1.89 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.33 +1.82 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.37 +1.92 41 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 32.40 +1.88 47 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 31.43 +1.93 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.44 +1.91 47 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 29.47 +1.91 48 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 28.57 +1.86 52 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 27.53 +1.79 47 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 26.70 +2.01 53 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 25.60 +1.88 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 24.68 +1.85 47 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 23.69 +1.81 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 22.75 +1.81 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.81 +1.79 44 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 19.50 +1.79 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 17.32 +1.76 43 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 15.26 +1.64 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 13.32 +1.62 43 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 11.59 +1.53 44 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 10.09 +1.44 45 0 78 0
30MAR26 67.50 C 0.00 0.00 0.00 8.66 +1.22 45 0 449 0
30MAR26 70.00 C 0.00 0.00 0.00 7.45 +1.05 46 0 1,111 0
30MAR26 72.50 C 6.40 6.40 6.40 6.46 +1.09 47 1 221 0
30MAR26 75.00 C 5.64 5.64 5.64 5.64 +1.17 48 3 740 0
30MAR26 77.50 C 4.88 5.28 4.88 4.75 +1.06 48 16 568 +3
30MAR26 80.00 C 4.34 4.60 4.17 3.97 +0.94 48 23 588 +4
30MAR26 82.50 C 0.00 0.00 0.00 3.31 +0.84 48 0 103 0
30MAR26 85.00 C 3.65 3.65 3.65 2.74 +0.73 48 4 766 0
30MAR26 87.50 C 3.07 3.07 3.07 2.26 +0.64 47 1 177 +1
30MAR26 90.00 C 2.66 2.66 2.66 1.85 +0.54 47 3 1,071 0
30MAR26 92.50 C 0.00 0.00 0.00 1.52 +0.47 47 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 1.24 +0.40 47 0 671 0
30MAR26 97.50 C 0.00 0.00 0.00 1.00 +0.33 47 0 66 0
30MAR26 100.00 C 0.00 0.00 0.00 0.81 +0.28 47 0 187 0
30MAR26 102.50 C 0.00 0.00 0.00 0.66 +0.24 47 0 51 0
30MAR26 105.00 C 0.00 0.00 0.00 0.53 +0.20 47 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.43 +0.17 47 0 32 0
30MAR26 110.00 C 1.05 1.05 1.05 0.34 +0.14 47 2 30 +2
30MAR26 112.50 C 0.00 0.00 0.00 0.27 +0.11 47 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.22 +0.09 47 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.17 +0.07 47 0 25 0
30MAR26 120.00 C 0.76 0.76 0.76 0.14 +0.06 47 1 36 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 +0.05 47 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 +0.03 47 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 99 0
29JUN26 30.00 C 0.00 0.00 0.00 41.59 +1.79 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.64 +1.83 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.71 +1.84 55 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.71 +1.82 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.78 +1.86 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.79 +1.82 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.89 +1.86 53 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.92 +1.84 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.93 +1.80 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.98 +1.80 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.02 +1.79 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.14 +1.85 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.18 +1.82 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.26 +1.83 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.33 +1.82 46 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.42 +1.83 46 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.51 +1.80 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.61 +1.78 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.73 +1.77 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 23.86 +1.78 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.01 +1.73 44 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 20.94 +1.65 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 19.06 +1.63 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 17.25 +1.59 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.64 +1.55 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 14.10 +1.42 45 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 12.76 +1.35 45 1 110 -1
29JUN26 67.50 C 0.00 0.00 0.00 11.53 +1.34 46 0 179 0
29JUN26 70.00 C 10.27 10.80 10.24 10.36 +1.06 46 53 370 +51
29JUN26 72.50 C 9.80 9.80 9.80 9.62 +1.36 48 2 358 +2
29JUN26 75.00 C 0.00 0.00 0.00 8.62 +1.31 48 0 149 0
29JUN26 77.50 C 0.00 0.00 0.00 7.81 +1.35 48 0 224 0
29JUN26 80.00 C 7.80 7.80 7.02 6.96 +1.26 48 33 434 +23
29JUN26 82.50 C 6.83 6.92 6.83 6.20 +1.19 48 25 72 +25
29JUN26 85.00 C 0.00 0.00 0.00 5.50 +1.09 48 0 91 0
29JUN26 87.50 C 0.00 0.00 0.00 4.88 +1.01 48 0 78 0
29JUN26 90.00 C 5.50 5.50 5.30 4.33 +0.94 48 6 206 +3
29JUN26 92.50 C 0.00 0.00 0.00 3.83 +0.86 48 0 206 0
29JUN26 95.00 C 0.00 0.00 0.00 3.39 +0.80 48 0 83 0
29JUN26 97.50 C 4.00 4.00 4.00 3.00 +0.73 48 16 38 0
29JUN26 100.00 C 0.00 0.00 0.00 2.64 +0.66 48 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 2.33 +0.61 48 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.06 +0.56 48 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.81 +0.50 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.60 +0.46 48 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.41 +0.42 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.24 +0.38 48 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.09 +0.34 48 0 2 0
29JUN26 120.00 C 2.27 2.27 2.27 0.96 +0.31 48 1 23 +1
29JUN26 122.50 C 0.00 0.00 0.00 0.84 +0.27 47 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.74 +0.25 47 0 90 0
29JUN26 127.50 C 1.79 1.79 1.79 0.65 +0.22 47 2 12 +2
29JUN26 130.00 C 1.66 1.66 1.66 0.57 +0.20 47 2 10 +2
29JUN26 132.50 C 1.61 1.61 1.61 0.50 +0.18 47 2 25 0
29JUN26 135.00 C 1.66 1.66 1.44 0.44 +0.16 47 9 13 +3
29SEP26 40.00 C 0.00 0.00 0.00 32.77 +1.83 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.86 +1.82 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.97 +1.81 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.09 +1.78 46 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 29.22 +1.77 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.37 +1.76 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.53 +1.75 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.70 +1.73 45 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 25.89 +1.71 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.10 +1.70 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.32 +1.70 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 22.46 +1.60 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 20.71 +1.55 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 19.11 +1.52 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.58 +1.44 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 16.30 +1.48 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.98 +1.35 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 13.83 +1.31 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 12.81 +1.21 47 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 11.80 +1.09 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 11.06 +1.28 48 0 20 0
29SEP26 77.50 C 11.22 11.22 10.44 10.14 +1.23 48 7 32 +5
29SEP26 80.00 C 9.84 10.29 9.84 9.27 +1.16 48 3 339 -1
29SEP26 82.50 C 0.00 0.00 0.00 8.47 +1.09 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 7.73 +1.02 48 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 7.06 +0.97 48 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 6.44 +0.91 48 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 5.87 +0.85 47 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 5.35 +0.79 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.88 +0.74 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.45 +0.70 47 0 49 0
29SEP26 102.50 C 0.00 0.00 0.00 4.05 +0.65 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 3.69 +0.60 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.36 +0.56 47 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.06 +0.52 47 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 2.79 +0.49 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.54 +0.45 47 0 4 0
29SEP26 117.50 C 3.96 3.96 3.96 2.31 +0.42 47 2 37 +2
29SEP26 120.00 C 4.08 4.08 3.70 2.10 +0.38 47 6 45 +2
30DEC26 40.00 C 0.00 0.00 0.00 33.46 +1.78 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.63 +1.80 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.79 +1.82 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.94 +1.76 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.12 +1.75 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.32 +1.77 45 0 4 0
30DEC26 46.00 C 29.90 29.90 29.90 28.55 +1.76 45 1 2 0
30DEC26 47.00 C 0.00 0.00 0.00 27.78 +1.72 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.02 +1.72 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.27 +1.66 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.55 +1.66 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 23.86 +1.64 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.23 +1.59 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.72 +1.54 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.34 +1.51 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.07 +1.49 46 0 0 0
30DEC26 65.00 C 16.93 16.93 16.93 16.83 +1.34 46 1 122 +1
30DEC26 67.50 C 0.00 0.00 0.00 15.74 +1.38 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.66 +1.22 46 0 5 0
30DEC26 72.50 C 14.40 14.40 14.40 13.77 +1.13 47 3 4 +3
30DEC26 75.00 C 0.00 0.00 0.00 13.07 +1.22 48 0 1 0
30DEC26 77.50 C 12.57 12.57 12.57 12.17 +1.24 48 1 1 +1
30DEC26 80.00 C 11.50 11.50 11.50 11.30 +1.10 48 1 4 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.48 +1.03 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.73 +0.99 48 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 9.03 +0.93 48 0 0 0
30DEC26 90.00 C 9.60 9.60 9.60 8.37 +0.88 47 2 10 +2
30DEC26 92.50 C 0.00 0.00 0.00 7.77 +0.83 47 0 6 0
30DEC26 95.00 C 8.50 8.50 8.50 7.20 +0.78 47 2 6 +2
30DEC26 97.50 C 0.00 0.00 0.00 6.68 +0.74 47 0 4 0
30DEC26 100.00 C 7.23 7.23 7.23 6.20 +0.70 47 2 13 +2
30DEC26 102.50 C 0.00 0.00 0.00 5.75 +0.66 47 0 0 0
30DEC26 105.00 C 6.75 6.75 6.75 5.33 +0.62 47 2 0 -2
30DEC26 107.50 C 0.00 0.00 0.00 4.95 +0.59 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.59 +0.55 47 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 4.26 +0.52 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.95 +0.48 47 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.67 +0.46 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.40 +0.43 47 5 16 +5
TOTAL CALL 2,672 36,127 -235
24DEC25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
24DEC25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
24DEC25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
24DEC25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
24DEC25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
24DEC25 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 22 59 -15
24DEC25 67.50 P 0.04 0.04 0.01 0.00 -0.22 0 36 211 -4
24DEC25 70.00 P 0.05 0.22 0.01 0.00 -1.36 0 125 121 +34
24DEC25 72.50 P 0.73 2.10 0.73 1.45 -2.17 0 16 0 0
24DEC25 75.00 P 0.00 0.00 0.00 3.95 -2.15 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 6.45 -2.15 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 8.95 -2.15 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 11.45 -2.15 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 13.95 -2.15 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 16.45 -2.15 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 18.95 -2.15 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 21.45 -2.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 375 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 367 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 360 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 347 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 334 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 322 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 310 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 299 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 288 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 278 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 268 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 259 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 249 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 240 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 231 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 223 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 215 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 207 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 199 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 191 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 184 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 177 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 170 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 163 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 157 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 150 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 434 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 498 0
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 65 5 843 -5
30DEC25 60.00 P 0.01 0.01 0.01 0.01 0.00 53 8 855 -7
30DEC25 62.50 P 0.03 0.03 0.02 0.01 -0.03 42 16 589 -4
30DEC25 65.00 P 0.04 0.07 0.03 0.02 -0.18 33 49 958 +27
30DEC25 67.50 P 0.12 0.30 0.11 0.13 -0.63 31 92 539 -37
30DEC25 70.00 P 0.54 1.08 0.50 0.68 -1.27 31 378 2,509 +60
30DEC25 72.50 P 1.50 2.55 1.50 2.04 -1.89 32 66 690 +3
30DEC25 75.00 P 3.69 4.25 3.55 4.16 -1.98 37 23 194 -21
30DEC25 77.50 P 0.00 0.00 0.00 6.64 -1.96 51 0 16 0
30DEC25 80.00 P 0.00 0.00 0.00 9.15 -1.95 65 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 11.61 -1.99 74 0 63 0
30DEC25 85.00 P 0.00 0.00 0.00 14.12 -1.99 87 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 16.61 -1.99 96 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 19.11 -1.99 106 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 21.62 -1.98 117 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 24.11 -1.99 126 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.51 -2.09 118 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 29.16 -1.94 150 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 31.56 -2.04 144 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.18 -1.92 169 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.54 -2.06 155 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 39.07 -2.03 169 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.50 -2.10 159 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.11 -1.99 189 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.61 -1.99 197 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 49.18 -1.92 213 0 0 0
02JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
02JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
02JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.10 37 0 17 0
02JAN26 65.00 P 0.20 0.20 0.16 0.12 -0.30 38 4 76 0
02JAN26 67.50 P 0.34 0.54 0.34 0.42 -0.69 37 19 36 +9
02JAN26 70.00 P 0.91 1.38 0.91 1.20 -1.11 38 29 37 +14
02JAN26 72.50 P 2.10 2.25 1.96 2.55 -1.51 39 4 2 +2
02JAN26 75.00 P 4.90 4.90 4.90 4.46 -1.75 41 2 4 +2
02JAN26 77.50 P 0.00 0.00 0.00 6.75 -1.93 47 0 0 0
02JAN26 80.00 P 0.00 0.00 0.00 9.23 -1.87 58 0 0 0
02JAN26 82.50 P 0.00 0.00 0.00 11.78 -1.88 71 0 0 0
02JAN26 85.00 P 0.00 0.00 0.00 14.16 -1.95 74 0 0 0
02JAN26 87.50 P 0.00 0.00 0.00 16.70 -1.90 86 0 0 0
02JAN26 90.00 P 0.00 0.00 0.00 19.11 -1.99 88 0 0 0
02JAN26 92.50 P 0.00 0.00 0.00 21.76 -1.84 108 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 48 0 71 0
29JAN26 50.00 P 0.06 0.06 0.06 0.03 -0.01 48 4 76 +4
29JAN26 52.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 85 0
29JAN26 55.00 P 0.12 0.12 0.12 0.14 -0.04 46 2 182 0
29JAN26 57.50 P 0.25 0.25 0.22 0.30 -0.09 46 8 194 -8
29JAN26 60.00 P 0.39 0.50 0.37 0.56 -0.17 46 74 556 +26
29JAN26 62.50 P 0.76 0.90 0.71 0.98 -0.28 46 11 851 -5
29JAN26 65.00 P 1.40 1.50 1.10 1.57 -0.43 46 64 768 -30
29JAN26 67.50 P 2.03 2.45 1.83 2.40 -0.61 46 22 585 +7
29JAN26 70.00 P 2.84 3.46 2.84 3.46 -0.83 45 39 1,911 +15
29JAN26 72.50 P 4.26 4.26 4.26 4.89 -0.97 47 1 228 0
29JAN26 75.00 P 6.80 6.80 6.16 6.62 -1.19 49 18 941 -12
29JAN26 77.50 P 8.26 8.58 8.26 8.43 -1.33 50 3 253 0
29JAN26 80.00 P 0.00 0.00 0.00 10.42 -1.55 51 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 12.57 -1.61 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 14.85 -1.60 55 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 17.11 -1.70 56 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 19.45 -1.80 57 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 21.82 -1.80 59 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 24.40 -1.70 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.62 -1.98 60 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 29.16 -1.94 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.56 -2.04 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.18 -1.92 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.73 -1.87 80 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.07 -2.03 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 41.56 -2.04 78 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 44.11 -1.99 84 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 46.70 -1.90 91 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 49.18 -1.92 94 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 6 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 17 0
26FEB26 49.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 10 0
26FEB26 50.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 136 0
26FEB26 52.50 P 0.00 0.00 0.00 0.29 -0.07 46 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.51 -0.12 46 0 55 0
26FEB26 57.50 P 0.00 0.00 0.00 0.83 -0.20 46 0 214 0
26FEB26 60.00 P 0.91 0.99 0.91 1.27 -0.30 46 47 658 +44
26FEB26 62.50 P 1.40 1.69 1.40 1.87 -0.41 46 33 240 -5
26FEB26 65.00 P 2.37 2.49 2.35 2.64 -0.54 46 20 325 +10
26FEB26 67.50 P 3.08 3.08 3.08 3.58 -0.68 45 5 299 +5
26FEB26 70.00 P 4.00 4.94 4.00 4.70 -0.87 45 16 570 +6
26FEB26 72.50 P 0.00 0.00 0.00 6.22 -1.00 47 0 24 0
26FEB26 75.00 P 0.00 0.00 0.00 7.89 -1.06 48 0 2 0
26FEB26 77.50 P 9.51 9.51 9.51 9.57 -1.37 48 1 3 +1
26FEB26 80.00 P 0.00 0.00 0.00 11.49 -1.49 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.50 -1.62 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.62 -1.57 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.83 -1.76 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.12 -1.70 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 22.42 -1.69 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 24.81 -1.70 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.22 -1.65 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.61 -1.70 62 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.95 -1.65 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 48 0 161 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 0.00 48 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 -0.05 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 636 0
30MAR26 52.50 P 0.53 0.55 0.53 0.68 -0.11 46 16 203 -15
30MAR26 55.00 P 0.76 0.90 0.76 1.03 -0.16 46 6 789 +5
30MAR26 57.50 P 0.00 0.00 0.00 1.50 -0.22 46 0 338 0
30MAR26 60.00 P 1.90 1.90 1.69 2.09 -0.29 46 8 419 +3
30MAR26 62.50 P 0.00 0.00 0.00 2.82 -0.38 46 0 1,157 0
30MAR26 65.00 P 3.48 3.48 3.48 3.68 -0.51 46 3 1,505 0
30MAR26 67.50 P 4.41 4.41 4.27 4.69 -0.65 46 7 201 -1
30MAR26 70.00 P 5.63 5.76 5.49 5.95 -0.70 46 19 1,435 +19
30MAR26 72.50 P 0.00 0.00 0.00 7.44 -0.93 47 0 215 0
30MAR26 75.00 P 0.00 0.00 0.00 9.09 -1.04 48 0 81 0
30MAR26 77.50 P 0.00 0.00 0.00 10.82 -1.18 49 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.63 -1.27 50 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 14.52 -1.41 50 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 16.54 -1.52 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.64 -1.61 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.82 -1.71 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 23.08 -1.77 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.38 -1.70 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.76 -1.63 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.05 -1.68 58 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 32.46 -1.50 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.69 -1.79 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.16 -1.67 61 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 39.53 -1.76 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.84 -1.87 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.33 -1.83 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.74 -1.89 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.21 -1.89 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.63 -1.97 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.13 -1.97 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.64 -1.96 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.15 -1.95 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 61.64 -1.96 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.15 -1.95 73 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 48 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 48 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 47 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 0.00 47 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 0.00 48 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 0.00 47 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 48 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 0.00 48 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 0.00 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.01 47 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.02 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.02 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.05 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 -0.04 47 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 -0.03 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 -0.06 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.08 -0.07 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 -0.06 47 0 70 0
29JUN26 50.00 P 1.17 1.17 1.17 1.40 -0.08 47 1 681 -1
29JUN26 52.50 P 0.00 0.00 0.00 1.90 -0.10 47 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.48 -0.17 47 0 202 0
29JUN26 57.50 P 2.62 2.62 2.62 3.16 -0.23 46 2 195 +2
29JUN26 60.00 P 3.60 3.60 3.60 3.98 -0.26 46 1 253 +1
29JUN26 62.50 P 0.00 0.00 0.00 4.88 -0.36 46 0 199 0
29JUN26 65.00 P 5.60 5.60 5.60 5.91 -0.40 46 1 216 +1
29JUN26 67.50 P 0.00 0.00 0.00 7.04 -0.49 46 0 130 0
29JUN26 70.00 P 0.00 0.00 0.00 8.33 -0.67 46 0 1,225 0
29JUN26 72.50 P 9.83 9.83 9.83 9.79 -0.87 47 1 342 -1
29JUN26 75.00 P 0.00 0.00 0.00 11.49 -0.90 48 0 148 0
29JUN26 77.50 P 0.00 0.00 0.00 13.14 -1.07 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 15.06 -0.97 49 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 16.85 -1.07 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.74 -1.14 50 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 20.67 -1.26 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.71 -1.30 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.78 -1.42 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 26.93 -1.47 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.12 -1.56 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.34 -1.65 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.65 -1.62 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.97 -1.60 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.32 -1.56 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.63 -1.57 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.95 -1.57 57 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.28 -1.57 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.59 -1.63 58 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 49.96 -1.51 58 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.32 -1.65 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.71 -1.69 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.02 -1.78 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.48 -1.78 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 61.95 -1.79 60 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 64.39 -1.74 61 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 -0.10 47 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.07 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 -0.08 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 -0.13 46 0 22 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 -0.14 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.35 -0.14 46 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 1.52 -0.15 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 -0.21 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.90 -0.20 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 -0.21 46 0 46 0
29SEP26 50.00 P 2.10 2.10 2.10 2.33 -0.23 46 5 190 0
29SEP26 52.50 P 0.00 0.00 0.00 2.96 -0.29 46 8 178 0
29SEP26 55.00 P 3.30 3.30 3.30 3.66 -0.36 46 2 195 0
29SEP26 57.50 P 3.91 3.91 3.91 4.50 -0.39 46 9 154 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.37 -0.50 46 0 144 0
29SEP26 62.50 P 0.00 0.00 0.00 6.41 -0.52 46 0 538 0
29SEP26 65.00 P 7.40 7.40 7.40 7.47 -0.63 46 2 115 +2
29SEP26 67.50 P 0.00 0.00 0.00 8.69 -0.75 46 0 13 0
29SEP26 70.00 P 10.08 10.08 10.08 10.10 -0.78 46 1 56 -1
29SEP26 72.50 P 0.00 0.00 0.00 11.60 -0.90 47 0 34 0
29SEP26 75.00 P 13.19 13.19 13.00 13.26 -0.94 47 7 16 +5
29SEP26 77.50 P 0.00 0.00 0.00 14.98 -0.99 48 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 16.76 -1.06 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 18.56 -1.16 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 20.39 -1.24 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.29 -1.26 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.21 -1.37 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.23 -1.43 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.30 -1.44 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.38 -1.54 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.53 -1.61 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.74 -1.62 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.96 -1.61 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.20 -1.64 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.53 -1.53 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.85 -1.51 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.12 -1.53 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.46 -1.48 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.80 -1.47 56 0 19 0
30DEC26 40.00 P 1.09 1.09 1.09 1.14 -0.17 46 1 10 -1
30DEC26 41.00 P 0.00 0.00 0.00 1.30 -0.18 46 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.47 -0.17 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.63 -0.20 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.80 -0.25 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.02 -0.25 46 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 2.24 -0.25 46 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.46 -0.25 46 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.68 -0.32 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.93 -0.35 46 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 -0.34 46 2 8 +2
30DEC26 52.50 P 0.00 0.00 0.00 3.93 -0.40 46 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.75 -0.46 46 1 32 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.64 -0.51 46 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 6.62 -0.60 46 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 7.69 -0.61 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.81 -0.74 46 0 27 0
30DEC26 67.50 P 0.00 0.00 0.00 10.07 -0.94 45 0 1 0
30DEC26 70.00 P 11.51 11.51 11.51 11.51 -1.02 46 1 1 +1
30DEC26 72.50 P 13.10 13.10 13.10 12.91 -0.92 46 1 3 +1
30DEC26 75.00 P 0.00 0.00 0.00 14.37 -1.15 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 16.37 -0.91 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.14 -1.01 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 20.02 -1.04 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.81 -1.14 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.68 -1.26 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.60 -1.33 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.53 -1.42 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.51 -1.52 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.59 -1.54 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.68 -1.54 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.79 -1.58 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.95 -1.62 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.17 -1.60 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.41 -1.57 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.65 -1.54 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.94 -1.51 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.27 -1.45 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.51 -1.49 54 0 0 0
TOTAL PUT 1,367 44,081 +140
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$ 65.20
30DEC25 43.00 C 0.00 0.00 0.00 22.25 -0.09 137 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.22 -0.09 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.67 +0.41 199 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.22 -0.06 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.22 -0.06 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.24 -0.04 96 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.23 -0.39 79 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.23 -0.04 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.11 +0.33 125 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.23 -0.18 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.96 +0.18 72 0 5 0
30DEC25 60.00 C 0.00 0.00 0.00 5.27 -0.03 35 0 115 0
30DEC25 62.50 C 3.83 3.83 3.69 2.89 +0.01 29 30 105 0
30DEC25 65.00 C 0.90 1.52 0.90 0.93 -0.13 24 64 346 +18
30DEC25 67.50 C 0.36 0.36 0.21 0.15 -0.08 24 29 428 +7
30DEC25 70.00 C 0.07 0.07 0.05 0.01 -0.02 24 36 591 +32
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 463 0
30DEC25 75.00 C 0.04 0.04 0.04 0.01 0.00 44 4 513 -4
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 369 0
30DEC25 80.00 C 0.04 0.04 0.04 0.01 0.00 62 14 346 -14
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 945 0
30DEC25 85.00 C 0.03 0.03 0.03 0.01 0.00 78 9 779 -9
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 203 0
30DEC25 100.00 C 0.05 0.05 0.05 0.01 0.00 119 2 194 -2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 153 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.34 -0.20 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.35 -0.06 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.35 -0.31 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.49 -0.13 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.41 -0.08 41 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.11 +0.03 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.81 -0.07 44 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.20 +0.02 32 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.12 -0.12 32 0 41 0
29JAN26 62.50 C 5.02 5.02 5.02 4.37 -0.05 33 15 40 +9
29JAN26 65.00 C 3.50 3.56 2.88 2.92 -0.07 33 240 248 -10
29JAN26 67.50 C 2.22 2.22 1.95 1.87 -0.08 33 4 70 -1
29JAN26 70.00 C 1.49 1.49 1.17 1.11 -0.09 33 23 175 +23
29JAN26 72.50 C 0.93 0.93 0.93 0.62 -0.07 33 16 1,168 0
29JAN26 75.00 C 0.58 0.58 0.57 0.32 -0.05 33 23 207 +23
29JAN26 77.50 C 0.37 0.37 0.30 0.16 -0.03 33 16 200 +5
29JAN26 80.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 398 0
29JAN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 120 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 34 0 87 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.61 -0.03 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.35 -0.58 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.67 -0.03 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.49 -0.25 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.90 +0.16 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.63 +0.20 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.14 -0.03 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.65 -0.11 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.26 +0.30 37 0 75 0
26FEB26 62.50 C 5.78 5.78 5.78 5.48 -0.02 35 14 220 +14
26FEB26 65.00 C 4.58 4.58 4.58 4.11 -0.07 35 15 397 0
26FEB26 67.50 C 0.00 0.00 0.00 3.04 -0.09 35 0 262 0
26FEB26 70.00 C 2.28 2.28 2.28 2.17 -0.13 35 1 429 +1
26FEB26 72.50 C 1.86 1.86 1.66 1.50 -0.11 35 4 146 +2
26FEB26 75.00 C 1.17 1.17 1.17 1.01 -0.09 35 5 625 +5
26FEB26 77.50 C 0.00 0.00 0.00 0.67 -0.07 35 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.48 +0.03 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.61 +0.12 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.67 -0.72 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.99 -0.42 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.26 0.00 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.70 -0.47 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.88 -0.29 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.90 +0.10 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.34 +0.27 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.27 +0.05 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.75 -0.37 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.61 +0.28 41 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 6.94 +0.01 39 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 5.64 -0.03 39 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 4.58 -0.04 40 0 620 0
30MAR26 70.00 C 4.15 4.15 3.80 3.68 -0.08 40 2 772 +1
30MAR26 72.50 C 0.00 0.00 0.00 2.89 -0.08 40 0 206 0
30MAR26 75.00 C 2.43 2.43 2.43 2.25 -0.07 40 10 558 0
30MAR26 77.50 C 2.00 2.00 1.95 1.73 -0.07 39 6 48 +6
30MAR26 80.00 C 0.00 0.00 0.00 1.32 -0.06 39 0 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.00 -0.05 39 0 98 0
30MAR26 85.00 C 0.00 0.00 0.00 0.75 -0.04 39 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.56 -0.03 39 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 40 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.70 -0.09 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.36 -0.34 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.41 -0.18 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.23 +0.23 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.96 -0.23 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.49 -0.23 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.07 -0.40 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.29 -0.38 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.25 +0.36 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.28 -0.42 39 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.20 -0.03 41 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 8.08 -0.03 41 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.04 -0.03 41 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 6.13 -0.03 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 5.32 -0.06 42 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.58 -0.07 42 0 594 0
29JUN26 77.50 C 0.00 0.00 0.00 3.89 -0.06 42 0 10 0
29JUN26 80.00 C 3.91 3.91 3.91 3.34 -0.06 42 2 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.82 -0.05 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.41 -0.05 42 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.02 -0.05 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.73 -0.04 42 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.44 -0.03 41 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.23 -0.03 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.02 -0.03 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.70 -0.03 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.59 -0.01 41 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.50 -0.01 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 0.00 41 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 22.04 +0.31 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.82 0.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.62 -0.27 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.13 -0.69 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.44 -0.26 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.11 -0.28 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.32 -0.33 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.50 -0.50 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.92 +0.37 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.34 +0.01 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.32 -0.03 43 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 9.30 -0.04 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.39 -0.04 44 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 7.61 -0.01 44 0 10 0
29SEP26 75.00 C 0.00 0.00 0.00 6.76 -0.09 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.09 -0.07 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.42 -0.08 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 4.84 -0.07 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.32 -0.08 43 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.81 -0.07 43 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.43 -0.06 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.05 -0.06 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.69 -0.05 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.42 -0.05 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.14 -0.05 43 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 1.89 -0.04 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.69 -0.05 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.46 -0.08 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.28 -0.03 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.15 -0.07 43 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 22.52 -0.23 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.82 -0.13 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.02 -0.18 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.46 -0.04 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.89 +0.07 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.02 -0.31 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.50 -0.29 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.44 -0.10 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.45 +0.20 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.02 +0.01 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.94 0.00 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.00 -0.05 43 0 61 0
30DEC26 70.00 C 0.00 0.00 0.00 10.09 -0.05 44 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.26 -0.06 44 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.51 -0.05 44 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.74 -0.10 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.09 -0.11 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.45 -0.10 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.87 -0.09 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.37 -0.09 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.87 -0.10 43 0 0 0
TOTAL CALL 584 24,376 +106
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 128 0
30DEC25 55.00 P 0.03 0.03 0.03 0.01 0.00 54 1 239 -1
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 489 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 669 0
30DEC25 62.50 P 0.11 0.11 0.08 0.09 -0.04 25 6 545 -6
30DEC25 65.00 P 0.78 0.78 0.39 0.72 -0.09 24 95 1,288 +24
30DEC25 67.50 P 1.80 1.80 1.80 2.39 -0.10 22 12 219 -12
30DEC25 70.00 P 3.83 4.06 3.83 4.80 -0.03 0 30 515 -115
30DEC25 72.50 P 0.00 0.00 0.00 7.45 +0.12 57 0 31 -30
30DEC25 75.00 P 9.00 9.00 9.00 10.09 +0.34 82 1 77 -184
30DEC25 77.50 P 0.00 0.00 0.00 12.30 -0.32 0 0 15 0
30DEC25 80.00 P 0.00 0.00 0.00 14.93 +0.18 93 0 53 0
30DEC25 82.50 P 0.00 0.00 0.00 17.30 +0.05 0 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 19.80 +0.03 0 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 22.31 +0.06 96 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 25.11 +0.31 156 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 27.30 +0.05 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.45 +0.70 203 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.30 +0.03 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.80 -0.13 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.96 +0.71 233 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.82 +0.07 154 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.43 +0.18 192 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.41 +0.29 256 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.85 +0.37 259 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.93 +0.18 213 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.60 +0.34 247 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 38 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 0.01 -0.01 33 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 91 0
29JAN26 55.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 220 0
29JAN26 57.50 P 0.37 0.37 0.37 0.33 -0.04 33 17 161 +17
29JAN26 60.00 P 0.70 0.81 0.65 0.75 -0.06 33 11 414 +4
29JAN26 62.50 P 1.36 1.40 1.36 1.40 -0.09 32 2 853 +2
29JAN26 65.00 P 0.00 0.00 0.00 2.47 -0.12 32 0 383 0
29JAN26 67.50 P 0.00 0.00 0.00 3.94 -0.12 33 0 559 0
29JAN26 70.00 P 0.00 0.00 0.00 5.70 -0.15 32 0 713 0
29JAN26 72.50 P 0.00 0.00 0.00 7.89 -0.09 35 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 10.27 +0.23 40 0 333 0
29JAN26 77.50 P 0.00 0.00 0.00 12.34 -0.28 32 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 15.24 +0.48 51 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 17.30 +0.05 0 0 72 -20
29JAN26 85.00 P 0.00 0.00 0.00 19.80 -0.41 0 0 15 -64
29JAN26 87.50 P 0.00 0.00 0.00 22.40 +0.15 54 0 30 -9
29JAN26 90.00 P 0.00 0.00 0.00 25.11 +0.31 67 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.42 +0.16 63 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.45 +0.68 87 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.65 +0.38 81 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.81 -0.12 64 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.96 +0.71 99 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.82 +0.07 72 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.96 +0.71 107 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.41 +0.29 109 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.85 +0.37 111 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.25 -0.02 35 0 167 0
26FEB26 55.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 447 0
26FEB26 57.50 P 0.95 0.95 0.95 0.93 -0.06 35 30 203 +27
26FEB26 60.00 P 0.00 0.00 0.00 1.52 -0.05 34 0 762 0
26FEB26 62.50 P 0.00 0.00 0.00 2.36 -0.11 34 0 755 0
26FEB26 65.00 P 0.00 0.00 0.00 3.49 -0.15 34 0 211 0
26FEB26 67.50 P 0.00 0.00 0.00 4.93 -0.14 34 0 645 0
26FEB26 70.00 P 0.00 0.00 0.00 6.62 -0.15 35 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.66 +0.42 37 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.27 +0.07 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.92 +0.08 39 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 15.24 +0.21 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.54 +0.05 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.25 +0.04 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.40 +0.15 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.11 +0.31 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.71 +0.45 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.45 +0.68 67 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.65 -0.26 64 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.81 -0.61 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 108 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 46 0
30MAR26 50.00 P 0.62 0.62 0.62 0.49 -0.01 39 8 169 0
30MAR26 52.50 P 0.00 0.00 0.00 0.82 -0.02 39 0 208 0
30MAR26 55.00 P 0.00 0.00 0.00 1.30 -0.03 40 0 183 0
30MAR26 57.50 P 0.00 0.00 0.00 1.88 -0.05 39 0 137 0
30MAR26 60.00 P 2.70 2.70 2.70 2.66 -0.07 39 1 767 0
30MAR26 62.50 P 0.00 0.00 0.00 3.69 -0.05 39 0 958 0
30MAR26 65.00 P 0.00 0.00 0.00 4.87 -0.10 39 0 573 0
30MAR26 67.50 P 0.00 0.00 0.00 6.30 -0.11 39 0 298 0
30MAR26 70.00 P 7.72 7.72 7.72 7.92 -0.10 39 15 1,548 0
30MAR26 72.50 P 0.00 0.00 0.00 9.90 -0.03 41 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 11.54 -0.15 39 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 13.91 +0.21 43 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.08 +0.03 44 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 17.81 -0.24 39 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.25 +0.04 41 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.47 -0.18 39 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.17 +0.33 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.71 +0.34 50 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.47 +0.70 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.65 -0.26 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.00 -0.42 53 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.96 +0.71 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.82 +0.07 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.96 +0.71 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.45 +0.33 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.85 +0.37 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.93 +0.18 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.66 +0.37 73 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.01 41 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.02 41 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.02 41 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 -0.01 41 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 -0.03 41 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.64 -0.03 41 0 36 0
29JUN26 52.50 P 0.00 0.00 0.00 2.22 -0.04 41 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.93 -0.05 41 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.83 -0.01 41 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.80 -0.05 40 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.96 -0.05 40 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.27 -0.02 41 0 134 0
29JUN26 67.50 P 8.44 8.44 8.44 8.70 -0.05 41 6 137 +5
29JUN26 70.00 P 9.98 9.98 9.89 10.29 -0.05 41 22 230 +7
29JUN26 72.50 P 11.67 11.67 11.49 11.97 -0.08 41 30 181 +30
29JUN26 75.00 P 0.00 0.00 0.00 13.64 -0.06 41 0 156 0
29JUN26 77.50 P 0.00 0.00 0.00 15.78 +0.22 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.41 -0.02 41 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.36 -0.42 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.28 -0.61 39 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 23.32 -0.69 39 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.06 -0.10 43 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.27 -0.20 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.88 +0.13 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.69 -0.33 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.02 -0.40 41 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.99 +0.25 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.97 +0.06 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.96 +0.52 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.45 +0.33 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.85 +0.37 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.85 -0.01 43 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.06 -0.01 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.29 -0.01 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.07 42 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.77 -0.07 42 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.55 -0.04 42 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.45 -0.01 42 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.44 -0.01 42 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.51 -0.05 42 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.78 -0.01 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.09 -0.04 42 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.53 -0.06 42 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.09 -0.08 43 0 54 0
29SEP26 72.50 P 13.54 13.54 13.54 13.76 -0.08 43 15 61 +15
29SEP26 75.00 P 0.00 0.00 0.00 15.51 -0.06 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 17.20 -0.19 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.02 -0.27 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.27 +0.03 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.67 +0.32 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.13 -0.11 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.15 -0.29 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.98 +0.42 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.29 +0.91 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.54 -0.41 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.27 +0.03 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.55 +0.05 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.05 +0.24 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.42 +0.17 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.60 +0.12 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.85 -0.09 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.58 -0.02 43 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 2.83 -0.01 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.10 -0.01 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.32 -0.11 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.62 -0.12 42 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.48 -0.10 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.48 -0.05 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 -0.13 42 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.60 -0.13 42 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 8.98 -0.03 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.35 -0.04 43 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 11.77 -0.09 42 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 13.38 -0.04 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.05 -0.02 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.78 -0.02 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.76 +0.11 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.38 -0.10 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.48 +0.30 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.89 -0.18 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.74 +0.60 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.29 +0.05 44 0 0 0
TOTAL PUT 302 25,635 -310
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$ 19.53
30DEC25 12.50 C 0.00 0.00 0.00 7.04 -0.16 132 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.54 -0.16 120 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.04 -0.16 109 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.54 -0.16 98 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.04 -0.16 88 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.54 -0.16 78 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.04 -0.16 68 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.54 -0.16 58 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.04 -0.16 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.54 -0.16 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.04 -0.16 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.54 -0.16 23 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.04 -0.16 15 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.57 -0.15 19 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.21 -0.09 18 0 82 0
30DEC25 20.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.06 -0.18 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.56 -0.18 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.11 -0.13 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.63 -0.11 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.08 -0.16 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.59 -0.16 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.09 -0.17 16 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.62 -0.17 18 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.18 -0.16 18 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.78 -0.17 17 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.48 -0.14 17 0 45 0
29JAN26 20.00 C 0.00 0.00 0.00 0.29 -0.09 18 0 149 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 -0.05 18 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.15 -0.09 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.65 -0.13 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.13 -0.16 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.65 -0.16 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.18 -0.16 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.75 -0.15 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.35 -0.14 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.97 -0.16 18 0 45 0
26FEB26 19.50 C 0.00 0.00 0.00 0.69 -0.13 19 0 140 0
26FEB26 20.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 190 0
26FEB26 21.00 C 0.25 0.25 0.25 0.20 -0.06 19 15 194 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.21 -0.03 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.72 -0.03 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.22 -0.03 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.73 -0.03 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.25 -0.03 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.76 -0.04 36 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.28 -0.03 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.80 -0.03 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.31 -0.07 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.76 -0.16 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.33 -0.16 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.93 -0.15 21 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.56 -0.15 21 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.21 -0.17 20 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.94 -0.15 21 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.73 -0.11 21 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.40 -0.08 21 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.20 -0.06 21 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.37 -0.02 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.89 -0.02 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.41 -0.03 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.94 -0.03 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.46 -0.05 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.99 -0.07 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.54 -0.06 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.11 -0.08 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.63 -0.17 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.27 -0.16 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.94 -0.16 23 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.64 -0.15 23 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.41 -0.14 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.16 -0.13 23 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.78 -0.11 23 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 -0.09 23 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.37 -0.03 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.90 -0.03 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.43 -0.03 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.96 -0.04 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.49 -0.06 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.04 -0.07 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.61 -0.05 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.20 -0.06 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.74 -0.15 23 0 0 0
29SEP26 18.00 C 2.23 2.23 2.23 2.47 -0.08 25 150 150 +150
29SEP26 18.50 C 0.00 0.00 0.00 2.09 -0.14 23 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.81 -0.13 23 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.57 -0.11 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 -0.11 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 -0.08 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.08 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 -0.07 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.98 -0.05 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.54 -0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.11 -0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.71 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 -0.05 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.89 -0.13 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.57 -0.12 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.28 -0.12 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.02 -0.10 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.77 -0.11 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.58 -0.07 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.07 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
TOTAL CALL 165 4,710 +165
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 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 24 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 444 0
30DEC25 19.50 P 0.06 0.12 0.06 0.17 +0.07 18 80 346 +60
30DEC25 20.00 P 0.51 0.51 0.51 0.52 +0.13 21 5 403 -5
30DEC25 21.00 P 0.00 0.00 0.00 1.47 +0.16 0 0 19 -512
30DEC25 22.00 P 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.51 +0.13 94 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.51 +0.13 109 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.51 +0.14 123 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.51 +0.13 135 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.51 +0.13 147 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.53 +0.15 169 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.52 +0.14 175 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.53 +0.15 191 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 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 0.00 19 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 0.00 18 0 157 0
29JAN26 19.00 P 0.20 0.20 0.20 0.22 +0.01 18 20 69 +11
29JAN26 19.50 P 0.40 0.40 0.40 0.42 +0.02 18 20 201 +20
29JAN26 20.00 P 0.00 0.00 0.00 0.72 +0.06 19 0 158 0
29JAN26 21.00 P 0.00 0.00 0.00 1.50 +0.12 18 0 204 0
29JAN26 22.00 P 0.00 0.00 0.00 2.47 +0.16 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.51 +0.13 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.51 +0.13 49 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.51 +0.14 55 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.51 +0.13 60 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.51 +0.13 66 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.53 +0.15 74 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.52 +0.14 77 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 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 18.00 P 0.14 0.14 0.14 0.12 +0.01 19 15 49 +15
26FEB26 18.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 46 0
26FEB26 19.00 P 0.35 0.35 0.35 0.38 +0.03 20 20 100 +20
26FEB26 19.50 P 0.55 0.60 0.55 0.60 +0.05 20 40 60 +40
26FEB26 20.00 P 0.00 0.00 0.00 0.88 +0.07 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.58 +0.10 19 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.48 +0.14 19 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.51 +0.13 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.51 +0.13 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.51 +0.14 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.51 +0.13 48 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.51 +0.13 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.53 +0.15 59 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.52 +0.14 61 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.16 0.00 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 69 0
30MAR26 18.50 P 0.00 0.00 0.00 0.40 +0.01 22 0 236 0
30MAR26 19.00 P 0.55 0.55 0.55 0.57 +0.01 21 20 481 0
30MAR26 19.50 P 0.75 0.80 0.75 0.80 +0.03 22 40 128 +40
30MAR26 20.00 P 1.00 1.06 1.00 1.06 +0.04 21 45 50 +45
30MAR26 21.00 P 0.00 0.00 0.00 1.73 +0.08 21 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.55 +0.11 21 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.48 +0.15 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.51 +0.13 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.51 +0.13 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.51 +0.14 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.51 +0.13 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.51 +0.13 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.53 +0.15 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.52 +0.14 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 23 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 0.10 -0.01 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 0.00 23 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 0.00 23 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.46 0.00 23 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.61 0.00 23 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 1.02 +0.03 23 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.24 +0.02 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.51 +0.04 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.80 +0.04 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.51 +0.07 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.29 +0.09 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.07 +0.02 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.96 +0.02 20 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.88 +0.02 12 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.75 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.73 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.70 +0.02 0 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 0.00 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 0.00 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 0.00 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.01 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.76 +0.03 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.07 +0.05 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.73 +0.06 23 0 2 0
29SEP26 22.00 P 3.10 3.10 3.10 3.46 +0.07 23 150 151 +150
29SEP26 23.00 P 0.00 0.00 0.00 4.24 -0.02 22 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 -0.03 21 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.04 +0.04 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.90 -0.02 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.89 +0.03 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.85 +0.03 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.81 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.78 +0.03 0 0 0 0
30DEC26 15.00 P 0.32 0.32 0.32 0.31 +0.01 24 1 1 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.03 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 +0.03 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
30DEC26 19.00 P 1.63 1.63 1.63 1.66 +0.08 23 4 4 +4
30DEC26 19.50 P 0.00 0.00 0.00 1.93 +0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.23 +0.05 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.84 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.67 +0.05 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.38 +0.02 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.22 +0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.10 +0.04 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.00 +0.03 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.89 0.00 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.87 +0.03 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.82 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.79 +0.03 0 0 0 0
TOTAL PUT 460 5,902 -111
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$ 1.29
30DEC25 0.80 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.20 +0.02 105 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.15 +0.01 83 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.11 +0.01 82 0 0 0
30DEC25 1.25 C 0.06 0.06 0.06 0.08 +0.01 88 20 28 0
30DEC25 1.30 C 0.05 0.05 0.05 0.05 0.00 82 40 67 0
30DEC25 1.35 C 0.04 0.04 0.03 0.03 0.00 80 825 780 +704
30DEC25 1.40 C 0.02 0.02 0.02 0.02 0.00 86 40 596 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 82 0 1,216 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 98 0 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 126 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 139 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 151 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 162 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 173 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 183 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 193 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 203 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 212 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 230 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 246 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 262 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 276 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 290 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 303 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 315 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 327 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 349 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 359 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 379 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 422 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 +0.02 88 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 +0.02 87 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 +0.01 85 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 +0.01 83 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 +0.01 85 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 +0.01 85 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 +0.01 85 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.29 +0.01 83 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.26 +0.01 81 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.24 +0.02 83 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.22 +0.02 83 0 15 0
30MAR26 1.35 C 0.20 0.20 0.20 0.20 +0.02 83 19 51 +19
30MAR26 1.40 C 0.00 0.00 0.00 0.18 +0.01 83 0 3 0
30MAR26 1.45 C 0.00 0.00 0.00 0.16 +0.01 81 0 53 0
30MAR26 1.50 C 0.00 0.00 0.00 0.15 +0.01 83 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.14 +0.01 85 0 21 0
30MAR26 1.60 C 0.00 0.00 0.00 0.12 0.00 82 0 31 0
30MAR26 1.65 C 0.00 0.00 0.00 0.11 +0.01 82 0 761 0
30MAR26 1.70 C 0.00 0.00 0.00 0.10 +0.01 83 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.09 +0.01 82 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.08 +0.01 82 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.07 +0.01 81 0 28 0
30MAR26 1.90 C 0.00 0.00 0.00 0.06 +0.01 79 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.05 +0.01 77 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.04 +0.01 74 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.03 +0.01 73 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 86 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 91 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.45 +0.02 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 +0.02 87 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.40 +0.02 85 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.38 +0.02 86 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.35 +0.01 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.33 +0.02 84 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.31 +0.01 84 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.30 +0.02 86 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.28 +0.02 85 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.26 +0.02 84 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.25 +0.02 86 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.23 +0.02 84 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.22 +0.02 85 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.21 +0.02 86 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.20 +0.02 86 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.18 +0.01 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.17 +0.01 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.16 +0.01 84 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.15 +0.01 84 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.14 +0.01 83 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 +0.01 83 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 +0.01 84 0 0 0
TOTAL CALL 944 15,635 +723
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 225 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 130 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 +0.01 102 0 1,521 0
30DEC25 1.25 P 0.04 0.04 0.04 0.05 +0.01 105 510 650 +322
30DEC25 1.30 P 0.00 0.00 0.00 0.07 +0.01 98 0 809 0
30DEC25 1.35 P 0.00 0.00 0.00 0.10 0.00 97 0 627 0
30DEC25 1.40 P 0.15 0.15 0.15 0.14 0.00 105 3 346 -3
30DEC25 1.45 P 0.00 0.00 0.00 0.18 0.00 106 0 79 0
30DEC25 1.50 P 0.00 0.00 0.00 0.22 0.00 100 0 196 0
30DEC25 1.55 P 0.00 0.00 0.00 0.26 -0.01 0 0 17 0
30DEC25 1.60 P 0.00 0.00 0.00 0.31 -0.01 0 0 52 0
30DEC25 1.65 P 0.00 0.00 0.00 0.36 -0.01 0 0 44 0
30DEC25 1.70 P 0.42 0.42 0.42 0.41 -0.01 0 2 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.46 -0.01 0 0 48 0
30DEC25 1.80 P 0.00 0.00 0.00 0.51 -0.01 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.56 -0.01 0 0 10 0
30DEC25 1.90 P 0.61 0.61 0.61 0.61 -0.01 0 1 0 -1
30DEC25 1.95 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.71 -0.01 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.81 -0.01 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.91 -0.01 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.11 -0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 85 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 +0.01 92 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 +0.01 90 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 87 0 95 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 +0.01 89 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 +0.01 89 0 167 0
30MAR26 1.10 P 0.00 0.00 0.00 0.13 +0.01 88 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 0.00 87 0 525 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 85 0 439 0
30MAR26 1.25 P 0.24 0.24 0.24 0.20 0.00 86 1 54 0
30MAR26 1.30 P 0.00 0.00 0.00 0.23 0.00 87 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.26 +0.01 87 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 0.00 87 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 0.00 89 0 10 0
30MAR26 1.50 P 0.39 0.39 0.39 0.36 0.00 87 3 811 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 0.00 85 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 +0.01 86 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.47 +0.01 87 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 0.00 83 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.55 +0.01 87 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.59 +0.01 87 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.63 0.00 86 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 0.00 85 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 0.00 83 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 0.00 86 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 0.00 86 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 0.00 86 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 -0.01 83 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 0.00 88 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 -0.01 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.32 -0.01 87 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.42 0.00 90 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.91 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 +0.01 86 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 +0.01 85 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.01 85 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 +0.01 86 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 +0.01 86 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 +0.01 86 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 +0.01 86 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.01 85 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 +0.01 85 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 +0.01 86 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 +0.01 84 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 +0.01 85 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 84 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 0.00 84 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 +0.01 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 +0.01 85 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 +0.01 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 0.00 85 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.78 0.00 84 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.82 0.00 84 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.91 +0.01 86 0 0 0
TOTAL PUT 520 10,016 +318
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$ 64.45
30DEC25 45.00 C 0.00 0.00 0.00 19.47 -0.16 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.47 -0.16 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.47 -0.16 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.48 -0.15 83 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.48 -0.15 76 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.48 -0.15 70 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.98 -0.15 56 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.48 -0.15 41 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.98 -0.15 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.48 -0.16 0 0 48 0
30DEC25 62.50 C 1.88 1.88 1.87 2.00 -0.17 13 30 26 +18
30DEC25 65.00 C 0.00 0.00 0.00 0.24 -0.12 13 0 149 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.59 -0.16 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.60 -0.15 35 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.60 -0.36 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.60 -0.48 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.77 +0.01 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.11 -0.16 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.62 -0.45 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.14 -0.15 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.52 -0.13 14 0 83 0
29JAN26 65.00 C 0.99 0.99 0.99 1.06 -0.10 15 15 139 0
29JAN26 67.50 C 0.00 0.00 0.00 0.32 -0.05 15 0 123 0
29JAN26 70.00 C 0.00 0.00 0.00 0.08 -0.01 15 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 0.00 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.70 -0.16 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.71 -0.15 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.72 -0.24 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.72 -0.36 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.77 -0.11 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.24 -0.16 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.77 -0.30 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.34 -0.35 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.98 -0.14 14 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.04 -0.13 15 0 27 0
26FEB26 65.00 C 0.00 0.00 0.00 1.63 -0.12 15 0 13 0
26FEB26 67.50 C 0.75 0.75 0.75 0.75 -0.08 16 15 80 +15
26FEB26 70.00 C 0.00 0.00 0.00 0.30 -0.04 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.56 -0.42 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.83 -0.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.84 -0.15 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.85 -0.11 19 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.86 -0.25 19 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.87 -0.01 18 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.41 +0.01 18 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.81 -0.26 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.50 -0.19 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.51 -0.13 17 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.70 -0.12 17 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.34 -0.05 17 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.37 -0.02 17 0 12 0
30MAR26 70.00 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.37 0.00 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 0.00 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 0.00 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.87 -0.12 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.88 -0.11 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.89 -0.07 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.90 -0.21 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.87 -0.20 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.41 -0.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.00 -0.07 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.84 -0.06 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.87 -0.16 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.18 -0.12 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.87 -0.13 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.87 -0.10 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.20 -0.07 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.75 -0.05 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.45 -0.04 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 -0.03 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.87 -0.12 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.88 -0.11 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.89 -0.07 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.90 -0.21 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.87 -0.20 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.50 -0.25 18 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.31 -0.08 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.25 -0.10 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.47 -0.14 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.05 -0.13 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.90 -0.10 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 2.96 -0.09 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.22 -0.07 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.64 -0.06 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.19 -0.05 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.85 -0.05 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.87 -0.12 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.88 -0.15 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.89 -0.15 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.92 -0.19 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.96 -0.11 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.80 -0.07 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.58 -0.10 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.59 -0.11 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.98 -0.15 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.64 -0.15 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.51 -0.13 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.55 -0.14 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.78 -0.12 19 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 2.15 -0.11 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.65 -0.09 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.25 -0.07 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 -0.06 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
TOTAL CALL 60 1,965 +33
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 162 0
30DEC25 65.00 P 0.95 0.95 0.83 0.79 +0.03 14 44 194 +1
30DEC25 67.50 P 3.20 3.20 3.20 3.14 +0.15 28 13 254 -13
30DEC25 70.00 P 0.00 0.00 0.00 5.72 +0.16 49 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 8.29 +0.15 69 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.87 +0.17 89 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.44 +0.24 108 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.02 +0.29 126 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.59 +0.34 144 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.17 +0.16 161 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.74 +0.51 178 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.31 +0.57 194 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.89 +0.70 210 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.16 +0.29 205 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 0.00 15 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.09 0.00 15 0 29 0
29JAN26 62.50 P 0.56 0.56 0.56 0.47 +0.02 15 1 334 +1
29JAN26 65.00 P 1.54 1.54 1.52 1.50 +0.06 16 17 176 +8
29JAN26 67.50 P 0.00 0.00 0.00 3.33 +0.11 17 0 84 0
29JAN26 70.00 P 0.00 0.00 0.00 5.72 +0.15 22 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.29 +0.15 31 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.87 +0.16 39 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.44 +0.24 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.02 +0.29 54 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.59 +0.34 62 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.17 +0.16 69 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.74 +0.51 76 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.31 +0.57 82 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.89 +0.69 89 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 0.00 17 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 0.00 16 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 31 0
26FEB26 62.50 P 0.98 0.98 0.98 0.86 0.00 16 2 25 +2
26FEB26 65.00 P 0.00 0.00 0.00 1.96 +0.03 16 0 41 0
26FEB26 67.50 P 0.00 0.00 0.00 3.64 +0.08 17 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.72 +0.04 18 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.29 +0.15 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.87 +0.16 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.44 +0.24 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.02 +0.23 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.59 +0.15 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.17 +0.16 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.74 +0.51 59 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.32 +0.38 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.89 +0.25 69 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 0.03 +0.01 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.27 +0.03 18 0 5 0
30MAR26 60.00 P 0.73 0.73 0.73 0.67 +0.06 18 5 38 +5
30MAR26 62.50 P 0.00 0.00 0.00 1.40 +0.09 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 2.55 +0.13 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.08 +0.10 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.09 +0.15 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.36 +0.15 22 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.87 +0.16 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.44 +0.24 31 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.02 +0.23 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.59 +0.15 41 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.17 +0.16 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.74 +0.15 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.32 +0.38 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.89 +0.25 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.45 +0.25 62 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 0.00 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 0.00 19 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.64 0.00 19 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.18 +0.01 19 0 26 0
29JUN26 60.00 P 0.00 0.00 0.00 2.01 +0.01 19 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 3.13 +0.05 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.49 +0.14 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 6.09 -0.13 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.02 +0.08 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.20 +0.48 19 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.50 +0.54 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.81 +0.15 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.17 +0.36 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.09 +0.90 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.11 +0.14 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.62 +0.28 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.01 -0.38 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.50 -0.37 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.92 +0.09 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.77 0.00 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 +0.01 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.99 +0.01 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.92 +0.02 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.10 +0.04 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.52 +0.06 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.15 +0.07 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 8.99 +0.09 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.01 +0.11 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.17 +0.12 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.40 +0.11 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.67 +0.16 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.09 +0.21 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.41 +0.20 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.79 +0.16 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.22 -0.17 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.73 -0.14 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.97 -0.01 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.51 -0.02 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.26 -0.01 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.21 -0.01 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.39 +0.01 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.78 +0.02 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 7.38 +0.03 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.18 +0.04 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.16 +0.06 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.29 +0.09 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.53 +0.10 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.79 +0.09 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.13 +0.18 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.41 +0.04 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.79 0.00 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.22 -0.17 25 0 0 0
TOTAL PUT 82 2,336 +4
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$ 603.00
24DEC25 480.00 C 0.00 0.00 0.00 123.00 +0.40 0 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 113.00 +0.39 0 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 103.00 +0.39 0 0 0 -1
24DEC25 510.00 C 0.00 0.00 0.00 93.00 +0.39 0 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 83.00 +0.39 0 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 73.00 +0.39 0 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 63.00 +0.38 0 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 53.00 +0.38 0 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 43.00 +0.88 0 0 0 0
24DEC25 570.00 C 0.00 0.00 0.00 33.00 +0.85 0 0 0 -60
24DEC25 580.00 C 0.00 0.00 0.00 23.00 +0.79 0 0 0 -37
24DEC25 590.00 C 11.50 11.50 11.50 13.00 +0.25 0 1 0 -39
24DEC25 600.00 C 3.00 4.30 1.19 3.00 -0.39 0 542 72 -825
24DEC25 610.00 C 0.20 0.41 0.01 0.00 -0.54 0 1,416 3,389 -265
24DEC25 620.00 C 0.07 0.08 0.01 0.00 -0.12 0 272 3,070 -252
24DEC25 630.00 C 0.09 0.09 0.09 0.00 -0.05 0 32 1,046 0
24DEC25 640.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 525 0
24DEC25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 5 77 0
24DEC25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 328.14 +0.05 0 0 977 0
30DEC25 280.00 C 0.00 0.00 0.00 323.15 +0.14 168 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 318.15 -0.08 154 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 313.15 +1.15 0 0 477 0
30DEC25 295.00 C 0.00 0.00 0.00 308.15 +0.09 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 303.16 +0.10 152 0 913 0
30DEC25 310.00 C 0.00 0.00 0.00 293.16 +0.08 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 283.17 +0.09 138 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 273.17 +0.06 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 263.18 +0.16 124 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 253.18 +0.12 0 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 243.19 +0.08 111 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 233.20 +0.15 113 0 2,031 0
30DEC25 380.00 C 0.00 0.00 0.00 223.20 +0.15 99 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 213.21 +0.99 101 0 1,914 0
30DEC25 400.00 C 201.50 201.50 201.50 203.21 0.00 87 4 4,695 -4
30DEC25 410.00 C 0.00 0.00 0.00 193.22 +0.03 90 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 183.23 +0.12 88 0 1,486 0
30DEC25 430.00 C 0.00 0.00 0.00 173.23 +0.09 79 0 796 0
30DEC25 440.00 C 0.00 0.00 0.00 163.24 +0.02 77 0 610 0
30DEC25 450.00 C 0.00 0.00 0.00 153.25 +0.98 74 0 774 0
30DEC25 460.00 C 0.00 0.00 0.00 143.26 +0.05 71 0 3,422 0
30DEC25 470.00 C 0.00 0.00 0.00 133.26 +0.03 64 0 1,503 0
30DEC25 480.00 C 122.38 122.38 122.38 123.27 +0.14 60 25 1,847 0
30DEC25 490.00 C 0.00 0.00 0.00 113.28 +0.67 56 0 6,848 0
30DEC25 500.00 C 0.00 0.00 0.00 103.30 +0.69 54 5 10,017 -5
30DEC25 510.00 C 92.61 92.61 92.61 93.31 +0.70 49 1 14,691 -1
30DEC25 520.00 C 82.78 82.78 82.78 83.33 +0.72 45 3 8,002 0
30DEC25 530.00 C 0.00 0.00 0.00 73.35 +0.74 41 0 8,843 0
30DEC25 540.00 C 63.80 63.80 63.80 63.39 +0.77 37 1 8,483 -1
30DEC25 550.00 C 0.00 0.00 0.00 53.43 +0.81 33 0 10,800 0
30DEC25 560.00 C 0.00 0.00 0.00 43.51 +1.03 29 0 7,428 0
30DEC25 570.00 C 0.00 0.00 0.00 33.64 +0.99 25 0 28,549 0
30DEC25 580.00 C 25.00 25.00 25.00 23.91 +0.88 21 1 19,834 -1
30DEC25 590.00 C 13.50 14.50 12.38 14.08 +0.52 15 892 2,331 -351
30DEC25 600.00 C 6.12 6.22 4.40 5.97 -0.15 13 2,404 46,306 +354
30DEC25 610.00 C 1.70 2.22 1.26 2.43 -0.30 16 2,924 14,235 +787
30DEC25 620.00 C 0.75 0.75 0.27 1.01 -0.21 19 1,359 30,298 +4
30DEC25 630.00 C 0.34 0.38 0.17 0.46 -0.11 21 101 18,843 -6
30DEC25 640.00 C 0.19 0.19 0.04 0.23 -0.06 24 680 21,484 -27
30DEC25 650.00 C 0.22 0.22 0.05 0.13 -0.04 27 316 31,024 -316
30DEC25 660.00 C 0.10 0.15 0.10 0.08 -0.02 29 329 36,450 -11
30DEC25 670.00 C 0.07 0.10 0.07 0.06 -0.01 33 396 18,199 +386
30DEC25 680.00 C 0.05 0.05 0.05 0.04 -0.01 35 68 28,452 -8
30DEC25 690.00 C 0.03 0.03 0.03 0.03 0.00 38 4 22,929 -1
30DEC25 700.00 C 0.00 0.00 0.00 0.02 0.00 40 0 28,496 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,012 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,556 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,217 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,423 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,863 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,349 0
30DEC25 810.00 C 0.01 0.01 0.01 0.01 0.00 70 47 653 0
30DEC25 820.00 C 0.01 0.01 0.01 0.01 0.00 73 5 6,628 0
02JAN26 480.00 C 0.00 0.00 0.00 123.38 - 44 0 0 -
02JAN26 490.00 C 0.00 0.00 0.00 113.38 +0.77 0 0 0 0
02JAN26 500.00 C 0.00 0.00 0.00 103.39 +0.78 0 0 0 0
02JAN26 510.00 C 0.00 0.00 0.00 93.40 +0.79 30 0 0 0
02JAN26 520.00 C 0.00 0.00 0.00 83.41 +0.80 29 0 0 0
02JAN26 530.00 C 0.00 0.00 0.00 73.42 +0.81 26 0 0 0
02JAN26 540.00 C 0.00 0.00 0.00 63.43 +0.81 23 0 0 0
02JAN26 550.00 C 0.00 0.00 0.00 53.45 +0.83 21 0 0 0
02JAN26 560.00 C 0.00 0.00 0.00 43.51 +0.78 20 0 0 0
02JAN26 570.00 C 0.00 0.00 0.00 33.64 +0.60 19 0 0 0
02JAN26 580.00 C 0.00 0.00 0.00 24.02 +0.30 17 0 0 0
02JAN26 590.00 C 13.80 13.80 13.80 14.75 -0.55 15 6 7 +6
02JAN26 600.00 C 7.90 8.50 6.30 7.21 -0.52 14 931 861 +391
02JAN26 610.00 C 3.00 3.50 2.67 2.96 -0.95 14 1,815 2,091 +886
02JAN26 620.00 C 1.56 1.56 0.97 1.01 -0.84 15 278 669 +164
02JAN26 630.00 C 0.70 0.70 0.44 0.46 -0.38 17 120 626 +115
02JAN26 640.00 C 0.35 0.35 0.35 0.23 -0.18 19 2 142 0
02JAN26 650.00 C 0.00 0.00 0.00 0.13 -0.05 22 0 50 0
02JAN26 660.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 25 0
02JAN26 670.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
02JAN26 680.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 100 0
02JAN26 690.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
02JAN26 700.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
02JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 153.99 -1.58 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 143.53 -1.75 0 0 179 0
29JAN26 470.00 C 0.00 0.00 0.00 134.14 -1.19 0 0 60 0
29JAN26 480.00 C 0.00 0.00 0.00 124.19 -1.20 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 114.56 +0.94 23 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 104.62 +0.92 23 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 94.71 +0.90 22 0 4 0
29JAN26 520.00 C 84.00 84.00 84.00 84.85 +0.86 22 3 4 +3
29JAN26 530.00 C 0.00 0.00 0.00 75.07 +0.80 21 0 9 0
29JAN26 540.00 C 64.70 64.70 64.70 65.42 +0.71 21 1 82 -1
29JAN26 550.00 C 0.00 0.00 0.00 55.98 +0.58 20 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 46.85 +0.42 20 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 38.39 -0.68 20 0 984 0
29JAN26 580.00 C 30.75 30.75 29.21 29.30 -1.45 18 2 144 +1
29JAN26 590.00 C 23.00 23.00 21.59 22.62 -0.38 18 15 261 +5
29JAN26 600.00 C 16.90 17.03 15.64 16.33 -0.62 18 61 3,842 +17
29JAN26 610.00 C 11.15 12.50 11.07 11.65 -0.70 18 755 5,438 +285
29JAN26 620.00 C 8.76 8.76 7.88 8.40 -0.69 19 493 9,414 +198
29JAN26 630.00 C 6.38 6.38 5.50 5.83 -0.55 19 171 10,820 -116
29JAN26 640.00 C 4.37 4.47 4.00 4.04 -0.39 20 246 8,319 +111
29JAN26 650.00 C 3.18 3.30 2.80 2.93 -0.08 21 239 11,271 -79
29JAN26 660.00 C 2.25 2.30 2.14 2.00 -0.02 21 84 10,027 +2
29JAN26 670.00 C 1.89 1.89 1.68 1.36 +0.02 22 546 5,128 -181
29JAN26 680.00 C 1.48 1.48 1.34 0.92 +0.04 22 43 4,138 -31
29JAN26 690.00 C 0.00 0.00 0.00 0.63 +0.05 23 0 1,643 0
29JAN26 700.00 C 1.02 1.05 0.95 0.43 +0.05 23 131 7,814 -13
29JAN26 710.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 951 0
29JAN26 720.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 4,579 0
29JAN26 730.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 3,614 0
29JAN26 740.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 3,519 0
29JAN26 750.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 3,828 0
29JAN26 760.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 26 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 28 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 29 0 284 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 155.46 -1.46 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 145.55 -1.47 16 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 135.68 -1.48 23 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 125.86 -0.81 24 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 115.81 +1.02 20 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 105.96 +1.06 20 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 96.18 +1.10 20 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 86.54 +1.16 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 77.08 +1.19 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 67.88 +1.19 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 59.04 +1.14 20 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 50.65 +1.01 20 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 42.82 +0.80 20 0 100 0
26FEB26 580.00 C 35.11 35.45 35.11 35.63 +0.52 20 6 324 0
26FEB26 590.00 C 28.63 29.00 28.62 29.17 +0.67 20 6 249 +6
26FEB26 600.00 C 23.06 23.96 22.35 23.35 -0.45 19 102 1,433 +43
26FEB26 610.00 C 18.44 18.60 17.92 18.51 -1.01 20 345 1,600 +305
26FEB26 620.00 C 14.70 15.07 13.86 14.53 -0.55 20 178 2,736 +160
26FEB26 630.00 C 11.50 11.50 11.50 11.50 -0.58 20 10 1,173 +10
26FEB26 640.00 C 8.80 9.22 8.45 9.22 -0.10 21 25 1,736 +2
26FEB26 650.00 C 7.06 7.06 7.06 7.25 +0.10 21 10 880 +10
26FEB26 660.00 C 5.80 5.80 5.61 5.61 +0.21 22 4 3,817 +2
26FEB26 670.00 C 4.68 4.68 4.40 4.45 +0.41 22 18 4,576 0
26FEB26 680.00 C 3.70 3.70 3.60 3.52 +0.53 23 4 1,833 0
26FEB26 690.00 C 0.00 0.00 0.00 2.74 +0.54 23 0 2,599 0
26FEB26 700.00 C 2.28 2.28 2.28 2.14 +0.53 23 1 3,579 0
26FEB26 710.00 C 1.84 1.84 1.84 1.67 +0.51 24 2 16,181 +2
26FEB26 720.00 C 0.00 0.00 0.00 1.27 +0.43 24 0 1,173 0
26FEB26 730.00 C 1.50 1.50 1.50 1.00 +0.40 24 14 745 +14
26FEB26 740.00 C 0.00 0.00 0.00 0.79 +0.36 25 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.63 +0.34 25 0 2,822 0
26FEB26 760.00 C 0.00 0.00 0.00 0.50 +0.29 25 0 514 0
26FEB26 770.00 C 0.00 0.00 0.00 0.40 +0.25 26 0 1,114 0
26FEB26 780.00 C 0.75 0.75 0.75 0.32 +0.22 26 50 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.26 +0.18 27 0 541 0
26FEB26 800.00 C 0.00 0.00 0.00 0.21 +0.16 27 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.17 +0.13 27 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.14 +0.12 28 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.12 +0.11 28 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.10 +0.09 29 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.08 +0.07 29 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 137 0
26FEB26 900.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 29 0 756 0
30MAR26 320.00 C 286.00 286.00 286.00 285.67 -1.46 38 2 1,300 -2
30MAR26 330.00 C 0.00 0.00 0.00 275.78 -1.44 40 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 265.48 -1.82 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 255.84 -1.63 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 246.14 -1.33 39 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 236.18 -1.44 36 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 226.30 -1.44 35 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 216.31 -1.63 31 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 206.43 -1.58 31 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 196.68 -1.43 32 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 186.84 -1.43 32 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 177.00 -1.50 31 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 167.11 -1.57 29 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 157.48 -1.51 29 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 147.37 -1.88 26 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 137.63 -1.45 26 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 127.94 -1.90 25 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 118.11 -2.16 23 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 108.15 +0.64 21 5 4,648 +5
30MAR26 510.00 C 0.00 0.00 0.00 98.80 +0.55 21 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 92.38 +0.48 27 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 80.86 +0.37 22 0 2,188 0
30MAR26 540.00 C 0.00 0.00 0.00 72.39 -0.77 22 0 2,970 0
30MAR26 550.00 C 0.00 0.00 0.00 64.34 +0.21 22 0 3,057 0
30MAR26 560.00 C 0.00 0.00 0.00 56.74 +0.14 22 0 6,625 0
30MAR26 570.00 C 0.00 0.00 0.00 49.66 +0.10 22 0 804 0
30MAR26 580.00 C 43.50 44.20 42.00 43.13 +0.08 22 39 10,178 +2
30MAR26 590.00 C 36.76 36.76 36.76 36.48 -0.13 21 35 1,077 +35
30MAR26 600.00 C 31.70 32.16 31.14 31.97 +0.28 22 37 3,869 +28
30MAR26 610.00 C 26.72 27.06 26.15 27.05 -0.14 22 91 3,624 +91
30MAR26 620.00 C 22.61 23.20 22.09 23.00 -0.15 22 76 5,421 +18
30MAR26 630.00 C 19.00 19.00 18.66 19.38 -0.05 23 34 8,628 +17
30MAR26 640.00 C 15.99 16.59 15.84 16.35 -0.32 23 797 4,916 +35
30MAR26 650.00 C 13.71 14.12 13.51 13.87 -0.19 23 379 9,566 -75
30MAR26 660.00 C 11.60 11.74 11.52 11.58 -0.22 23 92 7,054 +72
30MAR26 670.00 C 9.59 10.07 9.59 9.57 -0.45 24 216 11,979 +216
30MAR26 680.00 C 8.50 8.50 8.50 8.11 -0.33 24 2 7,421 -2
30MAR26 690.00 C 7.26 7.26 7.01 6.73 -0.34 24 75 2,831 -75
30MAR26 700.00 C 5.79 6.24 5.79 5.57 -0.34 24 58 8,894 +7
30MAR26 710.00 C 5.08 5.08 5.08 4.61 -0.34 25 90 1,364 +90
30MAR26 720.00 C 0.00 0.00 0.00 3.81 -0.33 25 0 15,440 0
30MAR26 730.00 C 3.57 3.57 3.57 3.15 -0.32 25 5 3,640 0
30MAR26 740.00 C 0.00 0.00 0.00 2.53 -0.38 25 0 1,764 0
30MAR26 750.00 C 0.00 0.00 0.00 2.15 -0.29 25 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 1.78 -0.27 26 0 1,277 0
30MAR26 770.00 C 0.00 0.00 0.00 1.43 -0.24 26 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 1.18 -0.23 26 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 0.98 -0.21 26 0 6,532 0
30MAR26 800.00 C 1.06 1.06 1.06 0.82 -0.22 26 30 1,291 0
30MAR26 810.00 C 1.55 1.55 1.55 0.68 -0.17 27 4 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.57 -0.15 27 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.47 -0.15 27 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.40 -0.13 27 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.33 -0.12 27 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.28 -0.11 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.24 -0.09 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.20 -0.09 28 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.17 -0.08 28 0 424 0
30MAR26 900.00 C 0.78 0.78 0.78 0.15 -0.07 29 7 98 +7
30MAR26 910.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 60 0
30MAR26 920.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 1,044 0
29JUN26 380.00 C 0.00 0.00 0.00 228.65 -1.57 35 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 218.90 -1.58 34 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 209.32 -1.48 34 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 199.27 -1.90 31 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 189.63 -1.92 31 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 180.04 -1.91 30 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 170.49 -1.92 29 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 161.00 -1.93 28 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 151.56 -1.93 27 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 142.07 -1.94 26 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 133.23 -1.43 26 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 124.07 -1.45 26 0 66 0
29JUN26 500.00 C 0.00 0.00 0.00 116.34 +1.46 27 0 598 0
29JUN26 510.00 C 0.00 0.00 0.00 105.25 +0.39 23 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 97.08 +0.34 23 0 3,969 0
29JUN26 530.00 C 92.83 92.83 91.83 91.45 +2.36 25 31 708 +31
29JUN26 540.00 C 0.00 0.00 0.00 81.93 +0.28 24 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 77.28 +2.57 25 0 194 0
29JUN26 560.00 C 0.00 0.00 0.00 68.36 +0.35 24 0 299 0
29JUN26 570.00 C 63.00 63.00 62.50 62.22 +0.37 24 2 551 +2
29JUN26 580.00 C 0.00 0.00 0.00 56.36 +0.42 24 0 1,277 0
29JUN26 590.00 C 0.00 0.00 0.00 51.33 -0.08 24 0 3,549 0
29JUN26 600.00 C 46.16 46.16 46.01 46.01 -0.25 24 52 5,043 0
29JUN26 610.00 C 41.00 42.06 41.00 42.06 +0.05 24 51 1,214 +51
29JUN26 620.00 C 37.58 37.58 37.33 37.33 -0.35 24 201 5,183 +154
29JUN26 630.00 C 33.00 33.96 32.70 33.57 -0.36 24 202 1,369 +151
29JUN26 640.00 C 30.00 30.00 30.00 30.00 -0.20 25 4 3,295 0
29JUN26 650.00 C 0.00 0.00 0.00 26.96 -0.18 25 0 1,457 0
29JUN26 660.00 C 0.00 0.00 0.00 23.82 -0.34 25 0 9,529 0
29JUN26 670.00 C 21.52 21.52 21.52 21.02 -0.50 25 22 1,542 0
29JUN26 680.00 C 0.00 0.00 0.00 18.57 -0.65 25 0 8,296 0
29JUN26 690.00 C 0.00 0.00 0.00 16.17 -0.76 25 0 314 0
29JUN26 700.00 C 15.27 15.27 15.27 14.31 -0.85 25 10 12,709 -10
29JUN26 710.00 C 0.00 0.00 0.00 12.45 -1.00 25 0 666 0
29JUN26 720.00 C 0.00 0.00 0.00 10.87 -0.96 25 0 1,580 0
29JUN26 730.00 C 11.60 11.60 11.52 9.51 -1.08 25 200 1,195 +9
29JUN26 740.00 C 0.00 0.00 0.00 8.15 -1.21 25 0 337 0
29JUN26 750.00 C 0.00 0.00 0.00 6.95 -1.03 24 0 5,221 0
29JUN26 760.00 C 0.00 0.00 0.00 6.01 -1.35 24 0 2,289 0
29JUN26 770.00 C 0.00 0.00 0.00 5.13 -1.18 24 0 976 0
29JUN26 780.00 C 0.00 0.00 0.00 4.49 -1.02 24 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 3.84 -1.25 25 0 158 0
29JUN26 800.00 C 5.85 5.85 5.85 3.38 -1.14 25 1 30,056 -1
29JUN26 810.00 C 0.00 0.00 0.00 2.85 -0.98 25 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 2.42 -0.99 25 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.06 -0.99 25 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 1.79 -0.90 25 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 1.51 -0.83 25 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 1.27 -0.84 25 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 1.10 -0.78 25 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 0.94 -0.72 25 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 0.77 -0.67 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.67 -0.64 25 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.57 -0.60 25 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.47 -0.57 25 0 294 0
29SEP26 400.00 C 0.00 0.00 0.00 211.53 -1.92 32 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 202.17 -1.93 31 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 193.25 -1.53 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.07 -1.53 30 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 174.88 -1.65 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 165.94 -1.67 29 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 157.14 -1.67 28 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 148.63 -1.58 28 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 140.19 -1.60 27 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 131.94 -1.58 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 123.57 -1.89 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 114.06 -1.28 25 0 32 0
29SEP26 520.00 C 108.54 108.54 108.00 105.67 -2.25 24 31 479 0
29SEP26 530.00 C 0.00 0.00 0.00 99.79 -1.26 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 93.09 -1.08 25 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 86.62 -1.09 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 80.65 -0.88 25 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 74.67 -0.66 25 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 71.41 +1.53 26 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 64.38 -0.03 25 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 59.39 -1.60 25 0 4,966 0
29SEP26 610.00 C 54.81 55.08 54.81 54.46 -0.35 25 100 891 +100
29SEP26 620.00 C 0.00 0.00 0.00 50.55 -0.13 25 0 422 0
29SEP26 630.00 C 0.00 0.00 0.00 46.39 -0.15 25 0 383 0
29SEP26 640.00 C 42.02 42.02 42.02 42.63 -0.86 25 6 568 +6
29SEP26 650.00 C 0.00 0.00 0.00 39.30 -0.78 25 0 4,156 0
29SEP26 660.00 C 0.00 0.00 0.00 36.31 -0.36 26 0 1,258 0
29SEP26 670.00 C 0.00 0.00 0.00 33.19 -0.77 26 0 1,876 0
29SEP26 680.00 C 0.00 0.00 0.00 30.06 -1.06 25 0 647 0
29SEP26 690.00 C 0.00 0.00 0.00 27.35 -1.20 25 0 44 0
29SEP26 700.00 C 26.00 26.00 26.00 24.90 -1.41 25 13 304 -13
29SEP26 710.00 C 0.00 0.00 0.00 22.44 -1.64 25 0 138 0
29SEP26 720.00 C 0.00 0.00 0.00 20.29 -1.62 25 0 608 0
29SEP26 730.00 C 0.00 0.00 0.00 18.41 -1.83 25 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 16.54 -2.04 25 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 14.82 -2.10 25 0 693 0
29SEP26 760.00 C 0.00 0.00 0.00 13.43 -2.04 25 0 325 0
29SEP26 770.00 C 0.00 0.00 0.00 12.05 -2.22 25 0 50 0
29SEP26 780.00 C 13.96 13.96 13.96 10.66 -2.41 25 1 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 9.65 -2.22 25 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 8.66 -2.20 25 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 7.45 -2.29 25 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 6.63 -2.30 25 0 103 0
29SEP26 830.00 C 0.00 0.00 0.00 5.96 -2.16 25 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 5.30 -2.30 25 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 4.63 -2.21 25 0 381 0
29SEP26 860.00 C 0.00 0.00 0.00 4.16 -2.14 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.71 -2.04 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.27 -1.94 25 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 2.84 -1.95 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 2.56 -1.88 25 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 2.27 -1.82 25 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.98 -1.76 25 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 1.72 -1.68 25 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.54 -1.58 25 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.36 -1.54 25 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.18 -1.51 25 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.02 -1.45 25 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.91 -1.35 25 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.81 -1.23 25 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.70 -1.26 24 0 86 0
30DEC26 400.00 C 0.00 0.00 0.00 217.53 -0.71 32 0 46 0
30DEC26 410.00 C 0.00 0.00 0.00 208.19 -0.76 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 199.25 -0.51 30 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 190.43 -0.35 30 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 181.86 0.00 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.31 +0.03 29 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 164.92 +0.22 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 156.70 +0.14 28 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 148.64 +0.16 28 0 23 0
30DEC26 490.00 C 0.00 0.00 0.00 140.74 +0.07 27 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 132.95 -0.23 27 0 269 0
30DEC26 510.00 C 0.00 0.00 0.00 125.56 -0.13 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 115.43 -3.40 25 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 108.87 +0.12 25 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 102.36 +0.06 25 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 96.53 -2.77 25 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 90.71 +0.19 25 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 85.08 +0.17 25 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 80.03 +0.24 25 0 3 0
30DEC26 590.00 C 77.00 77.00 77.00 77.00 +0.67 26 2 244 0
30DEC26 600.00 C 70.00 70.00 70.00 71.25 -0.44 26 150 2,991 +150
30DEC26 610.00 C 0.00 0.00 0.00 66.78 +0.04 26 0 226 0
30DEC26 620.00 C 0.00 0.00 0.00 62.36 +0.02 26 0 362 0
30DEC26 630.00 C 0.00 0.00 0.00 58.48 +0.24 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 53.91 -0.56 26 0 200 0
30DEC26 650.00 C 0.00 0.00 0.00 50.83 -0.40 26 0 309 0
30DEC26 660.00 C 0.00 0.00 0.00 47.25 -0.32 26 0 163 0
30DEC26 670.00 C 0.00 0.00 0.00 43.85 -0.52 26 0 285 0
30DEC26 680.00 C 0.00 0.00 0.00 40.72 -0.72 26 0 130 0
30DEC26 690.00 C 0.00 0.00 0.00 37.60 -0.91 26 0 193 0
30DEC26 700.00 C 36.00 36.18 35.20 34.53 -1.06 26 66 752 +65
30DEC26 710.00 C 0.00 0.00 0.00 32.07 -1.21 26 0 19 0
30DEC26 720.00 C 0.00 0.00 0.00 29.61 -1.39 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 27.15 -1.58 26 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 24.93 -1.54 26 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 23.05 -1.70 26 0 63 0
30DEC26 760.00 C 0.00 0.00 0.00 21.17 -1.88 25 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 19.28 -2.06 25 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 17.68 -1.96 25 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 16.29 -1.99 25 0 0 0
30DEC26 800.00 C 18.70 18.70 18.70 14.89 -2.15 25 5 49 +5
30DEC26 810.00 C 17.60 17.60 17.60 13.50 -2.31 25 1 1 +1
30DEC26 820.00 C 0.00 0.00 0.00 12.33 -2.24 25 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 11.33 -2.08 25 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 10.33 -2.21 25 0 5 0
30DEC26 850.00 C 0.00 0.00 0.00 9.32 -2.35 25 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 8.20 -2.29 25 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.53 -2.12 25 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 6.85 -2.03 25 0 4 0
30DEC26 890.00 C 0.00 0.00 0.00 6.18 -2.13 25 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 5.52 -2.22 25 0 39 0
30DEC26 910.00 C 0.00 0.00 0.00 5.07 -2.10 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 4.62 -1.98 25 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 4.17 -1.87 25 0 5 0
30DEC26 940.00 C 0.00 0.00 0.00 3.71 -1.95 25 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 3.36 -1.93 25 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 3.06 -1.85 25 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 2.77 -1.77 25 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 2.48 -1.70 25 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 2.18 -1.65 25 0 20 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.99 -1.61 24 0 48 0
TOTAL CALL 21,775 984,522 +2,807
24DEC25 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 100 0
24DEC25 560.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 100 0
24DEC25 570.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 148 0
24DEC25 580.00 P 0.01 0.01 0.01 0.00 -0.15 0 50 629 0
24DEC25 590.00 P 0.35 0.35 0.01 0.00 -0.31 0 56 1,736 -4
24DEC25 600.00 P 1.55 1.55 0.06 0.00 -1.28 0 1,410 2,113 -219
24DEC25 610.00 P 8.00 9.29 6.00 7.00 -1.26 0 434 0 -2,940
24DEC25 620.00 P 18.09 19.00 16.50 17.00 -1.09 0 323 0 -885
24DEC25 630.00 P 30.00 30.00 28.00 27.00 -1.00 0 24 0 -74
24DEC25 640.00 P 0.00 0.00 0.00 37.00 -1.31 0 0 0 -30
24DEC25 650.00 P 0.00 0.00 0.00 47.00 -1.00 0 0 0 -5
24DEC25 660.00 P 0.00 0.00 0.00 57.00 -1.00 0 0 0 -30
24DEC25 670.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 0 -30
24DEC25 680.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 0 -30
24DEC25 690.00 P 0.00 0.00 0.00 87.00 -1.00 0 0 0 -30
24DEC25 700.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 107.00 -1.00 0 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 117.00 -1.00 0 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 127.00 -1.00 0 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 137.00 -1.00 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,775 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 176 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 168 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 164 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,256 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 143 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12,998 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7,400 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10,375 0
30DEC25 490.00 P 0.08 0.08 0.08 0.02 +0.01 55 32 42,124 0
30DEC25 500.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 114,849 0
30DEC25 510.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.06 +0.04 45 0 22,266 0
30DEC25 530.00 P 0.01 0.05 0.01 0.07 +0.04 41 48 15,428 -10
30DEC25 540.00 P 0.00 0.00 0.00 0.10 +0.06 37 0 21,459 0
30DEC25 550.00 P 0.10 0.10 0.09 0.14 +0.07 33 105 18,906 -63
30DEC25 560.00 P 0.15 0.16 0.15 0.21 +0.07 29 90 8,240 -86
30DEC25 570.00 P 0.30 0.30 0.19 0.34 +0.05 25 129 18,981 -116
30DEC25 580.00 P 0.36 0.36 0.27 0.59 -0.07 21 435 16,533 -96
30DEC25 590.00 P 0.91 1.00 0.58 1.18 -0.39 17 1,565 21,548 -586
30DEC25 600.00 P 3.00 4.00 2.24 2.78 -1.07 13 4,270 30,662 -1,435
30DEC25 610.00 P 10.00 10.16 7.65 8.96 -1.22 15 724 14,374 +23
30DEC25 620.00 P 18.50 19.20 16.50 18.23 -0.75 21 396 11,082 -92
30DEC25 630.00 P 28.50 29.00 26.58 27.28 -1.08 22 52 8,604 -31
30DEC25 640.00 P 38.29 39.50 36.49 38.20 -0.11 36 720 1,569 -4,729
30DEC25 650.00 P 48.12 48.12 48.12 48.12 +0.09 42 16 5,671 -1,228
30DEC25 660.00 P 0.00 0.00 0.00 57.00 -1.30 0 0 1,048 -3,228
30DEC25 670.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 1,694 -966
30DEC25 680.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 100 -396
30DEC25 690.00 P 0.00 0.00 0.00 87.00 -1.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 35 -290
30DEC25 710.00 P 0.00 0.00 0.00 107.00 -1.00 0 0 320 0
30DEC25 720.00 P 0.00 0.00 0.00 117.00 -1.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 127.84 -0.16 83 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 137.83 -0.17 88 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 147.83 -0.17 93 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 157.83 -0.17 97 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 167.39 -0.61 92 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 177.38 -0.62 96 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 187.38 -0.62 100 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 197.83 -0.17 114 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 207.83 -0.17 118 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 217.82 -0.18 122 0 60 0
02JAN26 480.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02JAN26 490.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
02JAN26 500.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
02JAN26 510.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
02JAN26 520.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
02JAN26 530.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 22 0
02JAN26 540.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
02JAN26 550.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
02JAN26 560.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 55 0
02JAN26 570.00 P 0.00 0.00 0.00 0.34 -0.19 21 0 17 0
02JAN26 580.00 P 0.65 0.76 0.57 0.59 -0.59 17 58 248 0
02JAN26 590.00 P 1.85 1.85 1.70 1.51 -1.05 15 72 353 +21
02JAN26 600.00 P 4.90 5.06 3.92 4.09 -1.24 14 793 489 +23
02JAN26 610.00 P 10.79 11.31 9.60 9.75 -1.47 15 431 1,008 +125
02JAN26 620.00 P 18.80 18.80 18.40 18.23 -0.75 18 10 212 0
02JAN26 630.00 P 28.50 28.50 28.00 27.28 -1.24 18 4 44 +4
02JAN26 640.00 P 0.00 0.00 0.00 38.20 -0.11 30 0 0 0
02JAN26 650.00 P 0.00 0.00 0.00 48.12 +0.09 35 0 0 0
02JAN26 660.00 P 0.00 0.00 0.00 57.00 -1.30 0 0 0 0
02JAN26 670.00 P 0.00 0.00 0.00 67.00 -1.00 0 0 0 0
02JAN26 680.00 P 0.00 0.00 0.00 77.00 -1.00 0 0 0 0
02JAN26 690.00 P 0.00 0.00 0.00 87.00 -1.00 0 0 0 0
02JAN26 700.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 0 0
02JAN26 710.00 P 0.00 0.00 0.00 107.00 -1.00 0 0 0 0
02JAN26 720.00 P 0.00 0.00 0.00 118.22 +0.22 69 0 0 0
02JAN26 730.00 P 0.00 0.00 0.00 128.22 +0.22 73 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 29 0 849 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 292 0
29JAN26 490.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 586 0
29JAN26 500.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 540 0
29JAN26 510.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 1,441 0
29JAN26 520.00 P 0.00 0.00 0.00 0.23 -0.10 22 0 786 0
29JAN26 530.00 P 0.70 0.70 0.70 0.41 -0.18 21 2 1,069 +2
29JAN26 540.00 P 1.08 1.08 0.97 0.75 -0.27 21 39 7,789 +14
29JAN26 550.00 P 1.41 1.47 1.40 1.29 -0.31 21 123 2,883 +54
29JAN26 560.00 P 2.36 2.40 2.02 2.10 -0.47 20 112 5,884 +52
29JAN26 570.00 P 3.48 3.60 3.24 3.33 -0.67 19 72 6,411 -9
29JAN26 580.00 P 5.00 6.00 5.00 5.27 -0.80 19 478 10,645 +137
29JAN26 590.00 P 8.00 9.00 7.78 8.03 -0.91 18 495 9,388 +150
29JAN26 600.00 P 12.00 13.20 11.40 11.94 -1.06 18 661 17,469 +327
29JAN26 610.00 P 18.40 18.40 17.33 17.70 -0.85 19 153 5,676 +17
29JAN26 620.00 P 24.40 24.50 24.40 23.73 -0.96 19 11 9,571 +11
29JAN26 630.00 P 31.66 32.50 31.66 30.51 -1.15 18 7 2,243 0
29JAN26 640.00 P 41.00 41.30 40.00 40.50 +0.91 22 654 3,568 +293
29JAN26 650.00 P 48.57 50.50 48.57 48.94 +0.58 21 88 3,716 +65
29JAN26 660.00 P 0.00 0.00 0.00 57.77 -0.59 21 0 3,081 0
29JAN26 670.00 P 0.00 0.00 0.00 67.32 -0.97 21 0 891 0
29JAN26 680.00 P 0.00 0.00 0.00 77.08 -1.42 22 0 216 -106
29JAN26 690.00 P 88.14 88.14 88.14 87.00 -1.00 0 1 6 0
29JAN26 700.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 107.00 -1.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 118.22 +0.22 37 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 128.22 +0.22 40 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 138.22 +0.22 42 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 148.04 +0.04 43 0 1 0
29JAN26 760.00 P 0.00 0.00 0.00 158.22 +0.22 46 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 168.22 +0.22 48 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 178.21 +0.21 50 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 188.21 +0.21 52 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 198.59 +0.59 56 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 208.59 +0.59 58 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 218.03 +0.03 57 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 228.59 +0.59 61 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 238.21 +0.21 61 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 248.21 +0.21 63 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 258.05 +0.05 64 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 268.20 +0.20 66 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 278.20 +0.20 68 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 288.20 +0.20 70 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 298.20 +0.20 71 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 308.20 +0.20 73 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 318.20 +0.20 75 0 0 0
26FEB26 450.00 P 0.31 0.31 0.31 0.01 0.00 22 30 150 +30
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 47 0
26FEB26 490.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 141 0
26FEB26 500.00 P 0.00 0.00 0.00 0.18 +0.08 20 0 357 0
26FEB26 510.00 P 1.14 1.14 1.10 0.36 +0.14 20 58 972 +58
26FEB26 520.00 P 1.50 1.50 1.50 0.68 +0.21 20 11 480 +11
26FEB26 530.00 P 2.01 2.01 2.01 1.18 +0.26 20 19 1,435 +19
26FEB26 540.00 P 0.00 0.00 0.00 1.97 +0.25 20 0 1,494 0
26FEB26 550.00 P 3.46 3.86 3.46 3.12 +0.19 20 93 1,893 +46
26FEB26 560.00 P 5.26 5.26 5.26 4.75 +0.06 20 1 2,941 +1
26FEB26 570.00 P 7.27 7.32 6.90 6.95 -0.15 20 148 3,160 +45
26FEB26 580.00 P 10.00 10.00 9.82 9.44 -0.56 20 77 3,887 +70
26FEB26 590.00 P 13.00 14.00 12.84 12.98 -0.52 20 250 3,931 +137
26FEB26 600.00 P 18.00 18.08 17.02 17.20 -0.72 19 267 7,559 +175
26FEB26 610.00 P 22.50 22.50 22.50 22.50 -0.92 20 1 3,064 +1
26FEB26 620.00 P 29.45 29.45 29.05 29.16 -0.11 20 38 2,586 +3
26FEB26 630.00 P 0.00 0.00 0.00 35.78 -0.35 20 0 1,339 0
26FEB26 640.00 P 0.00 0.00 0.00 43.40 -0.87 21 0 1,040 0
26FEB26 650.00 P 0.00 0.00 0.00 51.50 -0.75 21 0 2,641 0
26FEB26 660.00 P 0.00 0.00 0.00 60.07 -0.63 22 0 6,531 0
26FEB26 670.00 P 0.00 0.00 0.00 69.02 -0.58 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 78.24 -0.60 22 0 88 0
26FEB26 690.00 P 0.00 0.00 0.00 87.67 -0.67 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 97.33 -0.74 23 0 31 0
26FEB26 710.00 P 0.00 0.00 0.00 107.10 -0.90 23 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 118.22 +0.22 30 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 128.22 +0.22 32 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 138.22 +0.22 33 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 148.22 +0.22 35 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 158.22 +0.22 37 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 168.22 +0.22 38 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 178.21 +0.21 40 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 188.21 +0.21 41 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 198.59 +0.59 44 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 208.59 +0.59 46 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 218.21 +0.21 46 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 228.59 +0.59 49 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 238.21 +0.21 49 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 248.21 +0.21 50 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 258.20 +0.20 51 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 268.20 +0.20 53 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 278.20 +0.20 54 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 288.20 +0.20 55 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 298.20 +0.20 56 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 308.20 +0.20 58 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 318.20 +0.20 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 25 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 23 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 1,881 0
30MAR26 450.00 P 1.00 1.00 1.00 0.05 -0.05 21 15 2,063 0
30MAR26 460.00 P 0.00 0.00 0.00 0.11 -0.08 21 0 3,260 0
30MAR26 470.00 P 0.00 0.00 0.00 0.20 -0.13 21 0 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 0.36 -0.19 21 0 1,667 0
30MAR26 490.00 P 1.95 1.95 1.95 0.63 -0.25 21 2 3,640 +2
30MAR26 500.00 P 2.44 2.44 2.44 1.04 -0.31 21 2 9,710 0
30MAR26 510.00 P 0.00 0.00 0.00 1.63 -0.39 22 0 6,453 0
30MAR26 520.00 P 0.00 0.00 0.00 2.47 -0.50 22 0 6,106 0
30MAR26 530.00 P 4.74 4.75 4.74 3.61 -0.62 22 11 5,844 0
30MAR26 540.00 P 6.00 6.15 6.00 5.10 -0.74 22 7 7,107 +4
30MAR26 550.00 P 0.00 0.00 0.00 7.01 -0.82 22 0 8,350 0
30MAR26 560.00 P 9.96 10.10 9.60 9.50 -0.75 22 527 8,930 0
30MAR26 570.00 P 12.72 12.72 12.72 12.23 -0.36 22 3 8,798 0
30MAR26 580.00 P 16.00 16.07 15.50 15.50 -0.60 22 134 11,192 -59
30MAR26 590.00 P 19.90 20.00 19.37 19.37 -0.45 22 142 5,172 +94
30MAR26 600.00 P 24.00 25.00 23.88 24.11 -0.42 22 311 12,045 +248
30MAR26 610.00 P 30.20 30.20 28.28 29.32 -0.60 22 9 9,418 0
30MAR26 620.00 P 36.00 36.12 34.98 35.10 -0.41 22 38 5,027 +5
30MAR26 630.00 P 42.50 42.50 42.50 42.08 +0.48 23 6 2,780 +6
30MAR26 640.00 P 0.00 0.00 0.00 48.58 -0.01 22 0 1,210 0
30MAR26 650.00 P 0.00 0.00 0.00 56.31 -1.17 23 0 14,742 0
30MAR26 660.00 P 0.00 0.00 0.00 64.23 -3.17 23 0 10,580 0
30MAR26 670.00 P 0.00 0.00 0.00 72.47 -1.24 23 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 81.01 -1.26 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 89.89 -1.24 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 98.94 -1.25 24 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 108.28 -1.21 24 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 118.73 -0.20 27 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 128.76 +0.23 28 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 138.51 +0.25 29 0 0 -500
30MAR26 750.00 P 0.00 0.00 0.00 148.60 +0.52 31 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 158.22 +0.22 32 0 0 -10
30MAR26 770.00 P 0.00 0.00 0.00 168.22 +0.22 33 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 178.34 +0.34 35 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 188.21 +0.21 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 198.59 +0.59 38 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 208.59 +0.59 39 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 218.21 +0.21 39 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 228.59 +0.59 42 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 238.21 +0.21 42 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 248.21 +0.21 43 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 258.20 +0.20 44 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 268.20 +0.20 45 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 278.20 +0.20 46 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 288.20 +0.20 47 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 298.20 +0.20 48 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 308.20 +0.20 50 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 318.20 +0.20 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 2,115 0
29JUN26 390.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.13 -0.06 22 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.21 -0.09 22 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.34 -0.13 22 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.53 -0.20 23 0 600 0
29JUN26 440.00 P 0.00 0.00 0.00 0.81 -0.21 23 0 1,672 0
29JUN26 450.00 P 3.30 3.30 3.30 1.21 -0.25 23 2 1,435 +2
29JUN26 460.00 P 0.00 0.00 0.00 1.71 -0.35 23 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.39 -0.37 23 0 205 0
29JUN26 480.00 P 0.00 0.00 0.00 3.30 -0.53 23 0 2,619 0
29JUN26 490.00 P 0.00 0.00 0.00 4.37 -0.66 23 0 2,444 0
29JUN26 500.00 P 7.30 7.30 7.30 5.93 -0.51 23 1 3,842 +1
29JUN26 510.00 P 9.40 9.40 9.40 7.65 -0.59 23 10 5,076 +10
29JUN26 520.00 P 11.00 11.00 11.00 9.61 -0.59 24 14 5,208 0
29JUN26 530.00 P 13.00 13.36 13.00 12.08 -0.61 24 47 2,814 +45
29JUN26 540.00 P 15.50 15.50 15.50 14.72 -0.61 24 2 3,151 0
29JUN26 550.00 P 18.40 18.50 18.36 17.98 -0.04 24 14 4,647 +10
29JUN26 560.00 P 0.00 0.00 0.00 20.64 -0.54 24 0 8,048 0
29JUN26 570.00 P 25.00 25.00 25.00 24.72 -0.25 24 1 3,956 +1
29JUN26 580.00 P 0.00 0.00 0.00 28.75 -0.26 24 0 5,930 0
29JUN26 590.00 P 0.00 0.00 0.00 32.59 -0.62 23 0 2,324 0
29JUN26 600.00 P 38.00 38.59 38.00 37.88 -0.02 24 18 6,566 +1
29JUN26 610.00 P 44.10 44.10 44.10 43.17 -0.04 24 4 2,325 +4
29JUN26 620.00 P 49.02 49.02 49.02 49.29 -0.29 24 30 4,207 0
29JUN26 630.00 P 55.18 55.18 55.18 55.49 -0.18 24 4 1,520 0
29JUN26 640.00 P 0.00 0.00 0.00 61.88 -0.47 24 0 2,138 0
29JUN26 650.00 P 0.00 0.00 0.00 68.70 +1.02 24 0 1,997 0
29JUN26 660.00 P 0.00 0.00 0.00 75.62 -1.23 24 0 6,120 0
29JUN26 670.00 P 0.00 0.00 0.00 82.90 -1.38 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 90.47 -1.52 24 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 98.16 -1.61 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 106.30 -1.71 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 116.12 -0.20 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 125.12 +1.44 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 133.67 +1.48 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 143.86 -0.11 28 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 151.76 +1.89 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 160.82 +1.85 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 170.02 +1.88 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 179.37 +0.14 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 188.42 -0.38 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 198.83 +0.39 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 208.59 +0.40 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 218.35 +0.31 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 228.59 +0.59 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.21 +0.21 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 248.21 +0.21 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 258.21 +0.21 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 268.20 +0.20 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 278.20 +0.20 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 288.20 +0.20 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 298.20 +0.20 37 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 308.20 +0.20 38 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 318.20 +0.20 39 0 0 0
29SEP26 400.00 P 3.27 3.27 3.27 1.08 -0.99 25 12 405 +9
29SEP26 410.00 P 3.96 3.96 3.96 1.46 -1.13 25 6 6 +5
29SEP26 420.00 P 0.00 0.00 0.00 1.91 -1.31 25 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.57 -1.45 25 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.28 -1.66 25 0 1 0
29SEP26 450.00 P 6.00 6.00 6.00 4.25 -1.74 25 6 17 +6
29SEP26 460.00 P 0.00 0.00 0.00 5.29 -1.99 25 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 6.66 -1.93 25 0 2,319 0
29SEP26 480.00 P 10.04 10.04 10.00 8.34 -1.99 25 31 1,766 -29
29SEP26 490.00 P 0.00 0.00 0.00 10.24 -1.85 25 0 1,448 0
29SEP26 500.00 P 0.00 0.00 0.00 12.19 -1.58 25 0 2,858 0
29SEP26 510.00 P 0.00 0.00 0.00 14.67 -1.34 25 0 747 0
29SEP26 520.00 P 0.00 0.00 0.00 17.21 -1.16 25 0 1,560 0
29SEP26 530.00 P 0.00 0.00 0.00 20.19 -1.03 25 0 478 0
29SEP26 540.00 P 0.00 0.00 0.00 22.94 -1.15 25 0 864 0
29SEP26 550.00 P 0.00 0.00 0.00 25.82 -1.57 25 0 2,261 0
29SEP26 560.00 P 0.00 0.00 0.00 29.36 -1.58 25 0 1,189 0
29SEP26 570.00 P 0.00 0.00 0.00 33.46 -1.10 25 0 483 0
29SEP26 580.00 P 0.00 0.00 0.00 37.85 -0.98 25 0 1,125 0
29SEP26 590.00 P 41.74 41.74 41.74 42.04 -1.10 25 5 413 0
29SEP26 600.00 P 47.50 47.50 47.50 47.50 -0.23 25 10 11,380 +10
29SEP26 610.00 P 0.00 0.00 0.00 52.76 -0.24 25 0 872 0
29SEP26 620.00 P 0.00 0.00 0.00 58.54 -0.28 25 0 367 0
29SEP26 630.00 P 0.00 0.00 0.00 64.41 -0.50 25 0 1,215 0
29SEP26 640.00 P 0.00 0.00 0.00 70.80 -0.36 25 0 527 0
29SEP26 650.00 P 0.00 0.00 0.00 77.40 -0.30 25 0 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 84.08 -1.50 25 0 862 0
29SEP26 670.00 P 0.00 0.00 0.00 91.02 -1.71 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 98.03 -1.92 25 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 106.87 -0.62 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 114.63 +0.71 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 123.10 +1.23 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 131.24 +1.24 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 139.58 +1.26 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 148.01 +1.35 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 156.48 +1.33 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 165.50 +1.70 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 173.88 +1.20 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 183.21 +1.72 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 191.94 +1.51 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 201.01 +1.52 28 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 209.76 +1.12 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 219.32 +1.27 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 228.69 -0.51 28 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 238.63 -0.16 28 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 248.56 +0.11 29 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 258.57 +0.32 30 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 268.20 +0.15 30 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 278.20 +0.20 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.20 +0.20 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 298.20 +0.20 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 308.20 +0.20 33 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 318.20 +0.20 34 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 328.19 +0.19 34 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 338.19 +0.19 35 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 348.19 +0.19 36 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 358.19 +0.19 36 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 368.19 +0.19 37 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 378.19 +0.19 38 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 388.19 +0.19 38 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 398.19 +0.19 39 0 0 0
30DEC26 400.00 P 5.30 5.35 5.24 1.96 -0.42 24 23 433 +14
30DEC26 410.00 P 0.00 0.00 0.00 2.54 -0.45 24 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.23 -0.54 24 0 13 0
30DEC26 430.00 P 0.00 0.00 0.00 4.18 -0.71 24 0 73 0
30DEC26 440.00 P 0.00 0.00 0.00 5.18 -0.63 24 0 5 0
30DEC26 450.00 P 0.00 0.00 0.00 6.68 -0.72 25 0 57 0
30DEC26 460.00 P 0.00 0.00 0.00 8.13 -0.71 25 0 8 0
30DEC26 470.00 P 0.00 0.00 0.00 9.59 -1.12 25 0 39 0
30DEC26 480.00 P 14.15 14.15 14.15 11.49 -0.79 25 1 16 +1
30DEC26 490.00 P 0.00 0.00 0.00 13.97 -0.49 25 0 369 0
30DEC26 500.00 P 17.90 18.00 17.90 16.54 -0.90 25 12 386 0
30DEC26 510.00 P 20.60 20.60 20.60 19.16 -0.87 25 1 218 0
30DEC26 520.00 P 0.00 0.00 0.00 22.28 -0.93 25 0 639 0
30DEC26 530.00 P 26.20 26.20 26.20 25.39 -0.78 25 1 198 0
30DEC26 540.00 P 0.00 0.00 0.00 29.03 +0.38 25 0 726 0
30DEC26 550.00 P 32.00 32.80 32.00 33.11 +1.11 26 3 264 +2
30DEC26 560.00 P 0.00 0.00 0.00 35.06 -1.28 25 0 406 0
30DEC26 570.00 P 39.99 39.99 39.99 40.69 +0.12 25 1 367 +1
30DEC26 580.00 P 0.00 0.00 0.00 44.90 +0.01 25 0 1,253 0
30DEC26 590.00 P 48.23 48.23 48.23 49.11 -0.52 25 3 189 +3
30DEC26 600.00 P 55.00 55.00 55.00 53.44 -0.74 25 5 9,467 +5
30DEC26 610.00 P 0.00 0.00 0.00 59.42 -0.55 25 0 268 0
30DEC26 620.00 P 0.00 0.00 0.00 65.32 -0.30 25 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 70.72 -0.90 25 0 194 0
30DEC26 640.00 P 0.00 0.00 0.00 76.98 -0.96 25 0 6 0
30DEC26 650.00 P 0.00 0.00 0.00 82.66 -1.96 25 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 87.85 -1.24 24 4 104 +4
30DEC26 670.00 P 0.00 0.00 0.00 98.25 +0.79 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 105.47 +0.86 26 0 50 0
30DEC26 690.00 P 0.00 0.00 0.00 112.91 +0.88 26 0 0 0
30DEC26 700.00 P 120.00 120.20 120.00 120.48 +1.00 26 120 223 +120
30DEC26 710.00 P 0.00 0.00 0.00 128.09 +0.80 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 136.20 +1.07 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 144.07 +0.87 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.27 +0.91 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 160.60 +0.95 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 168.98 +0.92 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 177.59 +1.02 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.24 +1.05 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 194.99 +1.08 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 203.81 +1.13 27 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 212.45 +0.88 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 221.61 +1.03 27 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 230.79 +1.20 27 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 239.85 +1.06 27 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 249.06 -0.41 27 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 258.57 -0.42 27 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.20 -0.35 28 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 278.26 -0.04 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.20 +0.11 29 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 298.20 +0.20 30 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 308.20 +0.20 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 318.20 +0.20 31 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 328.19 +0.19 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 338.19 +0.19 32 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 348.19 +0.19 33 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 358.19 +0.19 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 368.19 +0.19 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 378.19 +0.19 35 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 388.19 +0.19 35 0 1 0
30DEC26 1,000.00 P 0.00 0.00 0.00 398.19 +0.19 36 0 0 0
TOTAL PUT 17,734 1,043,299 -15,815
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$ 91.85
30DEC25 50.00 C 0.00 0.00 0.00 42.29 0.00 276 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.38 +0.15 138 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.88 -0.38 120 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.79 -0.13 220 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.88 +0.14 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.84 +0.60 191 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.86 +0.12 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.36 -0.49 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.89 -0.49 72 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.36 -0.46 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.86 -0.23 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.39 -0.28 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.98 +0.23 59 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.67 +0.42 61 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.95 +0.19 33 0 85 0
30DEC25 87.50 C 0.00 0.00 0.00 4.36 -0.01 0 0 75 0
30DEC25 90.00 C 2.68 2.90 2.68 2.18 +0.01 20 21 177 0
30DEC25 92.50 C 0.70 1.08 0.70 0.72 -0.05 21 48 387 0
30DEC25 95.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 383 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 397 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 27 2 460 -2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.84 +0.44 71 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.14 +0.23 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.56 -0.46 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.01 -0.37 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.69 -0.20 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.18 +0.09 34 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.73 +0.06 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.50 +0.04 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.14 +0.34 30 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.94 +0.28 28 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 5.84 -0.02 26 0 60 0
29JAN26 90.00 C 0.00 0.00 0.00 4.16 -0.03 26 0 111 0
29JAN26 92.50 C 2.88 2.88 2.88 2.79 -0.03 25 8 74 -8
29JAN26 95.00 C 0.00 0.00 0.00 1.76 -0.04 25 0 130 0
29JAN26 97.50 C 1.17 1.26 1.17 1.07 -0.04 25 25 151 -19
29JAN26 100.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 129 0
29JAN26 102.50 C 0.38 0.42 0.38 0.34 -0.03 25 11 876 +1
29JAN26 105.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 871 0
29JAN26 107.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 0.00 26 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 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 33 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 30.42 +0.45 65 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.21 +0.14 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.98 -0.04 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.38 0.00 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.95 +0.06 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.91 +0.66 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.25 -0.12 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.00 -0.06 30 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 10.85 -0.04 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.79 -0.10 28 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 6.94 -0.05 27 0 69 0
26FEB26 90.00 C 0.00 0.00 0.00 5.40 -0.04 27 0 60 0
26FEB26 92.50 C 0.00 0.00 0.00 4.10 -0.02 27 0 104 0
26FEB26 95.00 C 0.00 0.00 0.00 3.01 -0.04 26 0 181 0
26FEB26 97.50 C 0.00 0.00 0.00 2.14 -0.05 26 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.51 -0.03 26 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.04 -0.03 26 0 323 0
26FEB26 105.00 C 0.00 0.00 0.00 0.70 -0.03 26 0 369 0
26FEB26 107.50 C 0.00 0.00 0.00 0.46 -0.03 26 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.20 0.00 27 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.13 0.00 27 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.75 +0.46 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.55 -0.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.88 -0.93 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.31 +0.39 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.64 +0.43 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.42 +0.45 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.58 +0.51 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.19 +0.03 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.54 -0.29 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.54 -0.19 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.29 +0.79 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.27 +0.44 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.14 +0.16 33 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 12.15 +0.62 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.32 +0.67 32 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.41 -0.05 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 6.95 -0.05 30 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.69 -0.03 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.62 0.00 30 0 182 0
30MAR26 97.50 C 0.00 0.00 0.00 3.68 -0.01 30 0 108 0
30MAR26 100.00 C 0.00 0.00 0.00 2.90 -0.01 29 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.26 -0.03 29 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.77 0.00 30 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.36 0.00 30 0 289 0
30MAR26 110.00 C 0.00 0.00 0.00 1.02 -0.01 30 0 101 0
30MAR26 112.50 C 0.00 0.00 0.00 0.80 +0.02 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.44 0.00 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 0.00 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.09 0.00 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 0.00 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.76 +0.25 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.39 +0.56 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.00 +0.05 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.52 +0.05 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.62 +0.78 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.72 +0.18 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.34 +0.64 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.41 +0.58 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.69 -0.28 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.81 -0.10 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.56 -0.31 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.17 -0.03 30 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 7.99 +0.02 30 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.85 -0.01 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.95 +0.06 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.01 -0.02 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.33 +0.03 30 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.66 0.00 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.10 -0.01 30 0 0 0
29JUN26 110.00 C 2.60 2.60 2.60 2.63 -0.01 30 20 21 +20
29JUN26 112.50 C 0.00 0.00 0.00 2.21 -0.08 30 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.92 -0.01 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.60 -0.01 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.34 -0.01 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.12 -0.01 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.96 +0.28 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.82 -0.28 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.65 -0.12 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.64 +0.36 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.20 -0.13 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.19 +0.31 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.88 -0.13 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.91 -0.62 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.46 +0.22 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.77 -0.10 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.39 +0.06 30 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.15 +0.05 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.06 +0.04 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.02 +0.04 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.09 +0.03 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.23 +0.02 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.44 +0.02 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.75 +0.01 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.07 +0.01 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.54 +0.01 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.00 -0.12 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.54 0.00 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.24 +0.01 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.82 0.00 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 2.51 0.00 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.21 0.00 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.92 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.08 +0.31 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.92 -0.21 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.08 -0.58 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.30 -0.56 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.60 +0.09 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.07 -0.39 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.64 -0.11 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.24 -0.39 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.43 +0.48 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.80 +0.06 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.72 +0.05 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.69 +0.05 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.72 +0.04 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.87 +0.04 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.03 +0.04 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.31 +0.03 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.63 +0.03 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.96 +0.03 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.43 +0.02 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.90 +0.02 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.53 +0.02 31 0 0 0
TOTAL CALL 135 10,202 -8
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 357 0
30DEC25 85.00 P 0.05 0.05 0.03 0.01 0.00 26 13 329 0
30DEC25 87.50 P 0.06 0.06 0.06 0.04 -0.04 21 15 433 +15
30DEC25 90.00 P 0.59 0.59 0.21 0.33 -0.13 21 44 308 -13
30DEC25 92.50 P 1.11 1.11 0.86 1.31 -0.19 20 21 211 -9
30DEC25 95.00 P 0.00 0.00 0.00 3.30 -0.16 23 0 225 0
30DEC25 97.50 P 5.05 5.05 4.87 5.65 -0.31 0 23 83 -23
30DEC25 100.00 P 0.00 0.00 0.00 8.15 -0.15 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 10.65 -0.34 0 0 15 0
30DEC25 105.00 P 0.00 0.00 0.00 13.15 -0.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.65 -0.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.15 -0.15 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.65 -0.61 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.15 -0.15 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.83 +0.03 108 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.15 -0.15 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.70 -0.10 104 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.27 -0.03 122 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.65 -0.15 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.34 -0.95 143 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 40.65 -0.15 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.15 -0.15 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 45.65 -0.15 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.21 -0.30 147 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.27 +0.47 211 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.60 +0.30 204 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.65 -0.15 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.15 -0.15 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.30 +0.50 236 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.27 -0.03 189 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.85 -0.24 207 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.15 -0.15 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 44 0
29JAN26 80.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 108 0
29JAN26 82.50 P 0.39 0.39 0.39 0.29 -0.05 25 3 116 +3
29JAN26 85.00 P 0.70 0.70 0.70 0.63 -0.08 26 1 182 -1
29JAN26 87.50 P 1.09 1.09 1.09 1.19 -0.12 26 1 233 0
29JAN26 90.00 P 0.00 0.00 0.00 2.07 -0.14 26 0 183 0
29JAN26 92.50 P 0.00 0.00 0.00 3.21 -0.16 25 0 69 0
29JAN26 95.00 P 0.00 0.00 0.00 4.68 -0.16 25 0 162 0
29JAN26 97.50 P 0.00 0.00 0.00 6.35 -0.34 24 0 43 0
29JAN26 100.00 P 0.00 0.00 0.00 8.54 -0.20 25 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 10.72 -0.59 23 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.42 +0.08 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.77 -0.03 32 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.15 -0.15 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.75 -0.51 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.28 -0.02 43 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.40 +0.60 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.15 -0.50 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.75 -0.05 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.87 -0.07 27 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 1.42 -0.09 27 0 76 0
26FEB26 87.50 P 0.00 0.00 0.00 2.17 -0.11 27 0 30 0
26FEB26 90.00 P 2.91 2.91 2.91 3.11 -0.12 27 15 151 +15
26FEB26 92.50 P 4.12 4.12 4.12 4.29 -0.15 27 7 100 0
26FEB26 95.00 P 0.00 0.00 0.00 5.73 -0.11 27 0 87 0
26FEB26 97.50 P 0.00 0.00 0.00 7.31 -0.27 26 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.15 -0.02 26 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.58 +0.27 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.42 -0.25 25 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.77 -0.21 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.23 -0.12 28 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.98 -0.28 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.28 -0.72 34 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.40 +0.60 48 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 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 68 0
30MAR26 77.50 P 1.03 1.03 1.03 0.83 -0.04 30 2 23 +2
30MAR26 80.00 P 0.00 0.00 0.00 1.26 -0.06 30 0 57 0
30MAR26 82.50 P 0.00 0.00 0.00 1.84 -0.06 30 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.57 -0.08 30 0 150 0
30MAR26 87.50 P 0.00 0.00 0.00 3.44 -0.10 30 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 4.45 -0.08 30 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 5.69 -0.06 30 0 24 0
30MAR26 95.00 P 6.62 6.62 6.62 7.09 -0.07 30 15 141 +15
30MAR26 97.50 P 0.00 0.00 0.00 8.65 -0.40 30 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.09 -0.77 28 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 11.92 -0.88 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.86 -0.58 26 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.31 -0.74 29 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 18.79 -0.05 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.98 -0.28 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.28 -0.72 30 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.40 +0.20 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.47 -0.42 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.75 -0.71 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.27 -0.03 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 35.65 -0.15 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.34 -0.95 43 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.65 -0.83 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.15 -0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 0.00 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.63 -0.03 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.91 -0.04 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.79 -0.05 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.38 -0.07 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.08 -0.08 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 3.90 -0.08 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.88 -0.09 31 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 5.94 -0.10 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.08 -0.11 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.35 -0.12 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.78 -0.10 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.28 -0.13 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.76 -0.65 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.57 -0.17 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.38 +0.15 30 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 17.85 -0.37 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.41 -0.21 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.31 -0.10 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.39 -0.14 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.96 -0.49 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.05 +0.16 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.93 -0.63 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.53 -0.17 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.07 -0.26 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 -0.03 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.38 -0.03 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.82 -0.04 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.38 -0.06 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.04 -0.06 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.76 -0.07 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.60 -0.07 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.55 -0.08 32 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.59 -0.08 32 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 7.76 -0.09 32 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.00 -0.10 32 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.38 -0.11 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 11.83 -0.11 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.40 -0.12 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.05 -0.12 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.73 -0.10 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.49 +0.03 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.23 -0.30 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.23 +0.30 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.04 -0.35 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.66 -1.03 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.35 -0.48 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.45 -0.54 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.79 -0.01 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.26 -0.69 31 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.92 +0.09 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.97 -0.03 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.47 -0.03 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.19 -0.04 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.86 -0.06 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.70 -0.05 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.56 -0.07 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.59 -0.07 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.64 -0.07 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.87 -0.08 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.12 -0.08 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.51 -0.09 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 12.96 -0.10 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.49 -0.10 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.14 -0.11 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.81 +0.08 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.61 +0.20 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.45 +0.01 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.33 +0.32 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.10 -0.17 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.23 -0.11 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.42 +0.45 34 0 0 0
TOTAL PUT 160 6,704 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.00
30DEC25 14.50 C 0.00 0.00 0.00 11.52 -0.04 189 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.04 -0.02 203 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.54 -0.02 192 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.04 -0.02 181 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.54 -0.02 171 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.04 -0.02 161 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.54 -0.02 151 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.04 -0.03 141 0 0 0
30DEC25 18.50 C 7.55 7.55 7.55 7.55 -0.02 138 10 10 0
30DEC25 19.00 C 7.05 7.05 7.05 7.05 -0.02 128 20 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.54 -0.02 113 0 0 0
30DEC25 20.00 C 6.07 6.07 6.05 6.04 -0.03 105 20 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.01 -0.06 0 0 2 0
30DEC25 22.00 C 4.07 4.07 4.07 4.01 +0.04 0 10 10 0
30DEC25 23.00 C 0.00 0.00 0.00 3.01 +0.04 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 2.01 +0.04 0 0 13 0
30DEC25 25.00 C 1.09 1.09 1.09 1.01 +0.03 0 10 214 0
30DEC25 26.00 C 0.15 0.17 0.13 0.18 -0.01 13 101 1,121 -52
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 16 0 2,071 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 458 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.09 -0.01 59 0 0 0
29JAN26 18.50 C 7.59 7.59 7.59 7.58 -0.03 51 10 10 +10
29JAN26 19.00 C 7.09 7.09 7.08 7.08 -0.03 47 20 20 +20
29JAN26 19.50 C 0.00 0.00 0.00 6.59 -0.02 46 0 0 0
29JAN26 20.00 C 6.10 6.10 6.09 6.08 -0.03 39 20 20 +20
29JAN26 21.00 C 0.00 0.00 0.00 5.07 -0.06 27 0 0 0
29JAN26 22.00 C 4.12 4.12 4.12 4.07 +0.04 19 10 10 +10
29JAN26 23.00 C 0.00 0.00 0.00 3.07 +0.03 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.09 +0.03 14 0 130 0
29JAN26 25.00 C 1.23 1.23 1.23 1.22 0.00 15 10 985 +10
29JAN26 26.00 C 0.52 0.52 0.51 0.52 0.00 14 28 434 +28
29JAN26 27.00 C 0.17 0.17 0.17 0.15 -0.02 14 32 564 +13
29JAN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 565 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 16 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.10 0.00 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.60 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.11 -0.01 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.61 -0.02 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.11 -0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.17 -0.02 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.14 +0.03 15 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.28 +0.04 19 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.44 +0.03 17 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 0.76 +0.01 15 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 0.35 0.00 15 0 543 0
26FEB26 28.00 C 0.00 0.00 0.00 0.15 +0.01 16 0 124 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 0.00 16 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 16 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 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 10.63 +0.04 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.13 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.64 +0.04 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.14 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.65 +0.04 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.15 +0.04 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.65 +0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.19 -0.04 31 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.69 -0.04 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.20 -0.04 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.20 -0.07 22 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.20 +0.05 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.25 +0.03 16 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.38 +0.03 17 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.62 +0.02 17 0 47 0
30MAR26 26.00 C 0.00 0.00 0.00 1.01 0.00 16 0 632 0
30MAR26 27.00 C 0.57 0.57 0.57 0.58 +0.01 16 10 426 +10
30MAR26 28.00 C 0.33 0.33 0.33 0.32 0.00 17 1 426 +1
30MAR26 29.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 348 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 17 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 17 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 9.18 +0.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.69 +0.04 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.20 +0.04 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.78 +0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.26 -0.02 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.76 -0.04 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.28 -0.03 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.32 -0.04 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.33 +0.02 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.46 +0.01 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.67 -0.01 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.99 -0.02 17 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.44 -0.04 18 0 16 0
29JUN26 27.00 C 1.08 1.08 1.08 0.99 -0.06 17 140 340 +110
29JUN26 28.00 C 0.00 0.00 0.00 0.68 +0.01 18 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.44 -0.01 18 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 712 0
29JUN26 31.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 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 8.22 +0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.78 +0.01 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.29 0.00 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.79 -0.06 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.33 -0.05 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.44 -0.04 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.56 +0.02 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.88 +0.02 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.04 +0.01 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.41 0.00 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.85 -0.04 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.39 -0.05 18 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 -0.01 18 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.02 18 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.01 18 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 0.00 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.39 +0.04 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.92 +0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.45 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.00 +0.02 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.55 +0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.69 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.87 0.00 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.11 -0.02 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.43 -0.02 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 -0.03 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.22 -0.04 18 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 -0.04 18 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 -0.04 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.04 18 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 -0.04 18 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 3 0
TOTAL CALL 452 19,660 +180
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 185 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 175 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 651 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 996 0
30DEC25 25.00 P 0.01 0.01 0.01 0.01 0.00 17 76 1,978 -67
30DEC25 26.00 P 0.11 0.12 0.09 0.17 -0.04 13 24 1,607 0
30DEC25 27.00 P 0.00 0.00 0.00 1.00 -0.04 0 0 587 0
30DEC25 28.00 P 0.00 0.00 0.00 2.00 -0.04 0 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 9 0
30DEC25 31.00 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.00 -0.04 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.00 -0.04 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 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 162 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 545 0
29JAN26 25.00 P 0.13 0.15 0.13 0.12 -0.03 14 33 1,052 -2
29JAN26 26.00 P 0.43 0.44 0.41 0.44 -0.07 14 13 755 +2
29JAN26 27.00 P 1.08 1.08 1.08 1.08 -0.06 13 1 324 +1
29JAN26 28.00 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.00 -0.04 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.00 -0.04 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 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 16 0 263 0
26FEB26 24.00 P 0.13 0.13 0.13 0.08 -0.01 16 10 372 -10
26FEB26 25.00 P 0.00 0.00 0.00 0.27 -0.01 16 0 291 0
26FEB26 26.00 P 0.00 0.00 0.00 0.65 0.00 16 0 199 0
26FEB26 27.00 P 0.00 0.00 0.00 1.22 -0.04 15 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.05 -0.03 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.02 -0.01 17 0 106 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 319 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 535 0
30MAR26 25.00 P 0.44 0.44 0.44 0.43 -0.02 17 10 462 +10
30MAR26 26.00 P 0.00 0.00 0.00 0.83 -0.02 17 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 1.40 -0.04 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.15 -0.03 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.02 -0.04 16 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.00 -0.04 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 0.01 -0.01 17 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 69 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 -0.05 18 0 191 0
29JUN26 25.00 P 0.82 0.82 0.82 0.83 -0.05 18 10 184 +10
29JUN26 26.00 P 0.00 0.00 0.00 1.25 -0.05 17 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.85 -0.01 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.06 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 -0.06 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.11 -0.06 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.07 +0.02 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.00 -0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.00 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.03 18 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 -0.03 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.55 -0.02 18 0 19 0
29SEP26 27.00 P 2.02 2.02 2.02 2.11 -0.01 18 75 76 +75
29SEP26 28.00 P 0.00 0.00 0.00 2.73 -0.05 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.46 -0.05 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 -0.05 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.15 -0.01 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 0.00 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.00 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.06 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.07 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 -0.08 19 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.08 19 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.09 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 -0.08 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 -0.08 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.06 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 -0.06 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 -0.05 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
TOTAL PUT 252 17,369 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 563.50
30DEC25 320.00 C 0.00 0.00 0.00 244.36 -3.83 208 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 234.53 -3.67 204 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 223.51 -4.70 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 214.54 -3.67 184 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 203.52 -4.70 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 193.69 -4.53 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 184.41 -3.82 151 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 173.70 -4.54 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 163.71 -4.53 73 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 153.71 -4.54 0 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 143.72 -4.54 62 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 133.72 -4.54 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 123.73 -4.54 51 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 113.73 -4.54 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 103.74 -4.54 41 0 488 0
30DEC25 470.00 C 0.00 0.00 0.00 93.74 -4.55 0 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 83.75 -4.54 0 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 73.76 -4.54 34 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 63.76 -4.54 0 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 53.77 -4.54 25 0 194 0
30DEC25 520.00 C 0.00 0.00 0.00 43.78 -4.54 21 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 33.83 -4.54 20 0 200 0
30DEC25 540.00 C 0.00 0.00 0.00 24.13 -4.47 21 0 377 0
30DEC25 550.00 C 0.00 0.00 0.00 15.70 -4.31 23 500 1,356 +500
30DEC25 560.00 C 9.82 9.85 7.60 8.35 -3.61 21 151 719 0
30DEC25 570.00 C 5.64 5.64 3.30 3.38 -2.68 20 80 2,074 +15
30DEC25 580.00 C 1.77 2.13 1.10 1.15 -1.38 20 76 1,675 -14
30DEC25 590.00 C 0.55 0.55 0.55 0.30 -0.55 21 15 318 0
30DEC25 600.00 C 0.00 0.00 0.00 0.06 -0.17 21 0 460 0
30DEC25 610.00 C 0.11 0.11 0.11 0.01 -0.04 21 1 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 25 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 126.16 -2.20 46 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 116.10 -2.42 42 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 105.34 -4.23 32 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 95.16 -4.55 26 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 87.96 -1.98 40 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 78.06 -2.25 36 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 64.84 -6.07 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 57.39 -4.43 26 0 22 0
29JAN26 520.00 C 0.00 0.00 0.00 50.29 -2.86 29 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 42.06 -2.95 28 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 34.54 -2.96 28 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 27.71 -3.73 27 0 153 0
29JAN26 560.00 C 0.00 0.00 0.00 21.90 -3.46 27 0 108 0
29JAN26 570.00 C 16.86 16.86 16.86 16.27 -3.53 26 1 327 +1
29JAN26 580.00 C 12.96 12.96 12.96 12.83 -2.71 26 16 97 +14
29JAN26 590.00 C 10.93 10.93 9.79 9.49 -2.31 26 30 111 -22
29JAN26 600.00 C 8.33 8.33 8.33 6.87 -1.91 26 30 131 0
29JAN26 610.00 C 6.10 6.10 6.10 4.87 -1.54 26 2 62 -2
29JAN26 620.00 C 4.57 4.57 4.46 3.37 -1.22 26 38 150 -2
29JAN26 630.00 C 3.29 3.67 3.29 2.28 -0.94 26 66 68 +20
29JAN26 640.00 C 2.37 2.37 2.37 1.52 -0.70 26 1 9 -1
29JAN26 650.00 C 1.75 2.00 1.75 0.96 -0.54 26 11 71 +11
29JAN26 660.00 C 0.00 0.00 0.00 0.61 -0.38 26 0 93 0
29JAN26 670.00 C 0.00 0.00 0.00 0.38 -0.25 26 0 68 0
29JAN26 680.00 C 0.00 0.00 0.00 0.23 -0.17 26 0 13 0
29JAN26 690.00 C 0.00 0.00 0.00 0.14 -0.11 26 0 186 0
26FEB26 440.00 C 0.00 0.00 0.00 130.17 -0.18 46 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 116.71 -3.97 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 106.60 -4.50 25 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 97.85 -4.46 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 88.75 -4.41 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 78.20 -6.08 24 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 69.80 -5.93 25 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 65.33 -2.24 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 54.17 -5.67 26 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 48.76 -3.83 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 40.95 -4.91 27 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 36.59 -3.53 29 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 31.17 -3.32 29 0 68 0
26FEB26 570.00 C 0.00 0.00 0.00 26.40 -3.07 29 0 68 0
26FEB26 580.00 C 0.00 0.00 0.00 22.17 -2.89 29 0 36 0
26FEB26 590.00 C 0.00 0.00 0.00 18.51 -2.57 29 0 92 0
26FEB26 600.00 C 16.53 16.53 16.53 15.27 -2.24 29 20 474 +5
26FEB26 610.00 C 13.86 13.86 13.86 12.44 -1.98 29 15 122 -7
26FEB26 620.00 C 0.00 0.00 0.00 10.05 -1.74 29 0 442 0
26FEB26 630.00 C 9.26 9.26 9.26 8.05 -1.51 29 2 318 0
26FEB26 640.00 C 0.00 0.00 0.00 6.40 -1.29 29 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 4.90 -1.24 29 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 3.94 -0.78 29 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 2.97 -0.75 29 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 245.68 -3.58 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 238.16 -1.18 63 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 228.26 -1.18 60 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 215.90 -3.65 31 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 208.52 -1.17 55 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 196.08 -3.78 31 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 184.46 -5.59 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 175.38 -4.84 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 168.76 -1.70 44 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 156.79 -3.96 31 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 147.11 -3.99 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 137.57 -4.01 31 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 130.17 -1.95 37 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 118.33 -4.42 29 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 106.64 -6.99 13 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 99.48 -6.02 27 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 90.88 -6.03 28 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 83.63 -5.12 29 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 74.76 -6.11 28 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 69.23 -4.12 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 60.68 -5.62 29 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 54.42 -5.09 29 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 51.41 -1.98 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 44.03 -3.93 31 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 38.98 -3.74 31 0 73 0
30MAR26 570.00 C 0.00 0.00 0.00 34.42 -2.96 31 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 30.31 -2.79 31 0 85 0
30MAR26 590.00 C 0.00 0.00 0.00 26.64 -2.59 31 0 75 0
30MAR26 600.00 C 24.50 24.50 24.50 23.32 -2.44 32 2 553 +2
30MAR26 610.00 C 0.00 0.00 0.00 20.28 -2.13 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 17.34 -2.00 31 0 43 0
30MAR26 630.00 C 0.00 0.00 0.00 14.94 -1.75 31 0 19 0
30MAR26 640.00 C 13.79 13.79 13.79 12.64 -1.65 31 15 81 +15
30MAR26 650.00 C 0.00 0.00 0.00 10.83 -1.39 31 0 265 0
30MAR26 660.00 C 0.00 0.00 0.00 9.06 -1.05 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.50 -1.05 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.21 -1.05 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.27 -0.78 31 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.35 -0.79 31 0 35 0
29JUN26 350.00 C 0.00 0.00 0.00 220.81 -0.49 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 209.74 -1.98 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 196.85 -5.34 21 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 192.39 -0.35 41 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 182.59 -0.81 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 173.35 -0.82 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 158.25 -6.84 23 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 155.06 -1.13 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 143.86 -3.52 32 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 135.73 -3.22 32 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 127.86 -2.81 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 122.88 +0.25 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 114.50 -0.45 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 107.84 -1.40 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 100.42 -1.54 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 93.44 -1.90 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 83.08 -5.64 31 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 80.83 -1.73 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 74.87 -1.80 34 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 65.16 -5.71 31 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 60.19 -5.57 31 1,175 1,203 +1,175
29JUN26 560.00 C 0.00 0.00 0.00 57.42 -2.48 33 0 3 0
29JUN26 570.00 C 0.00 0.00 0.00 52.89 -2.37 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 48.62 -2.81 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 44.79 -1.35 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 41.18 -1.23 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 37.84 -1.18 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 34.56 -1.32 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 31.60 -1.40 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 28.65 -1.72 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 25.97 -2.45 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 23.67 -1.53 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 21.37 -1.61 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 19.25 -1.50 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 17.51 -1.31 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 15.77 -1.37 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 143.63 -5.28 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 139.21 -2.12 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 131.21 -2.79 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 124.21 -2.70 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 114.04 -6.04 31 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 113.43 -0.07 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 102.97 -5.58 32 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 95.91 -6.75 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 91.51 -5.38 32 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 87.39 -3.73 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 83.55 -2.37 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 77.95 -2.97 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 73.02 -2.90 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 68.57 -2.60 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 64.35 -2.52 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 60.40 -2.86 34 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 56.68 -2.80 34 0 37 0
29SEP26 610.00 C 54.47 54.47 54.47 53.20 -1.40 34 6 30 0
29SEP26 620.00 C 51.10 51.10 51.10 49.93 -1.31 34 15 29 0
29SEP26 630.00 C 0.00 0.00 0.00 46.65 -1.47 34 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 43.68 -1.51 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 40.81 -2.41 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 37.94 -1.36 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 35.08 -1.44 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 32.76 -1.20 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 30.62 -1.18 34 0 5 0
29SEP26 700.00 C 0.00 0.00 0.00 28.39 -1.25 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 152.24 -5.50 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 145.64 -4.94 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 139.95 -3.69 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 132.68 -4.25 32 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 126.21 -4.23 32 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 119.04 -5.15 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 113.13 -5.04 32 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 107.46 -4.92 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 102.02 -4.80 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 96.88 -4.60 32 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 91.88 -5.39 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 87.33 -5.01 32 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 83.24 -4.17 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 80.70 -2.40 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 76.13 -1.89 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 72.14 -1.79 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 68.37 -1.75 34 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 64.80 -1.67 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 61.42 -1.62 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 58.22 -1.56 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 55.23 -1.50 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 51.25 -3.31 34 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 48.82 -0.60 34 0 0 0
TOTAL CALL 2,268 19,715 +1,710
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 135 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 128 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 109 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 96 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 84 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 78 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 67 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 62 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 57 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 52 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 47 0 309 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,460 0
30DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,027 0
30DEC25 500.00 P 0.10 0.10 0.10 0.01 0.00 31 21 731 0
30DEC25 510.00 P 0.10 0.10 0.10 0.01 0.00 27 76 624 +57
30DEC25 520.00 P 0.10 0.13 0.10 0.01 0.00 22 46 656 -1
30DEC25 530.00 P 0.23 0.25 0.23 0.06 +0.01 21 30 545 +30
30DEC25 540.00 P 0.41 0.50 0.40 0.35 +0.07 21 48 826 +27
30DEC25 550.00 P 1.14 1.14 1.14 1.51 +0.37 21 4 853 -4
30DEC25 560.00 P 4.30 4.82 2.55 4.21 +1.02 20 234 421 +100
30DEC25 570.00 P 8.10 10.33 6.41 9.42 +2.07 19 228 282 +6
30DEC25 580.00 P 0.00 0.00 0.00 17.12 +3.38 18 0 104 0
30DEC25 590.00 P 0.00 0.00 0.00 26.63 +4.05 20 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 37.60 +5.54 37 0 46 -3
30DEC25 610.00 P 0.00 0.00 0.00 47.90 +5.90 47 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 56.50 +4.50 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 66.50 +4.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 76.50 +4.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 89.10 +7.10 84 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 96.50 +4.50 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 106.82 +4.82 68 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 116.50 +3.30 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 129.02 +5.83 108 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 139.40 +6.17 117 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 147.03 +3.84 92 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 156.50 +3.30 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 166.50 +3.30 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 176.50 +3.30 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.04 0.00 26 0 105 0
29JAN26 460.00 P 0.60 0.60 0.60 0.09 0.00 26 10 138 -10
29JAN26 470.00 P 0.75 0.75 0.75 0.19 0.00 26 15 371 0
29JAN26 480.00 P 0.00 0.00 0.00 0.40 0.00 26 0 1,322 0
29JAN26 490.00 P 1.30 1.40 1.30 0.76 -0.01 26 10 157 +10
29JAN26 500.00 P 1.85 2.04 1.85 1.39 +0.04 26 6 236 +1
29JAN26 510.00 P 0.00 0.00 0.00 2.35 +0.09 26 0 1,733 0
29JAN26 520.00 P 4.36 4.36 4.36 3.82 +0.23 26 4 225 +4
29JAN26 530.00 P 5.60 6.40 5.23 5.90 +0.46 26 39 363 +18
29JAN26 540.00 P 8.00 8.79 8.00 8.68 +0.66 26 21 257 -9
29JAN26 550.00 P 11.05 11.05 10.50 12.26 +1.19 26 25 391 0
29JAN26 560.00 P 16.32 16.32 16.30 16.30 +1.68 26 30 397 +16
29JAN26 570.00 P 19.10 19.10 19.10 21.57 +2.07 26 1 245 0
29JAN26 580.00 P 0.00 0.00 0.00 27.48 +2.60 26 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 34.17 +2.34 26 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 41.68 +2.74 26 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 51.31 +4.62 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 58.47 +3.47 26 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 67.55 +3.77 26 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 76.96 +4.01 26 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 89.23 +6.81 37 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 98.85 +6.72 39 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 109.18 +7.18 42 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 116.54 +3.34 31 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 129.02 +5.82 47 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 17 0
26FEB26 450.00 P 0.00 0.00 0.00 0.71 +0.02 29 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 1.14 +0.04 29 0 96 0
26FEB26 470.00 P 0.00 0.00 0.00 1.76 +0.08 29 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 2.62 +0.15 29 0 167 0
26FEB26 490.00 P 3.90 4.10 3.90 3.87 +0.24 29 24 196 +24
26FEB26 500.00 P 5.48 5.48 5.48 5.39 +0.32 29 10 839 +5
26FEB26 510.00 P 6.78 7.21 6.77 7.21 +0.52 29 20 33 +13
26FEB26 520.00 P 8.89 8.89 8.89 9.49 +0.71 29 14 61 +6
26FEB26 530.00 P 0.00 0.00 0.00 12.29 +0.93 29 0 268 0
26FEB26 540.00 P 0.00 0.00 0.00 15.64 +1.21 29 0 103 0
26FEB26 550.00 P 0.00 0.00 0.00 19.62 +1.39 29 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 24.13 +1.59 28 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 29.31 +1.79 28 0 108 0
26FEB26 580.00 P 0.00 0.00 0.00 35.15 +2.05 29 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 42.93 +3.43 30 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 47.11 +1.00 27 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 57.53 +4.38 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 65.48 +4.78 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 69.62 +1.06 25 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 80.25 +3.38 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 91.74 +6.24 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 100.64 +6.29 34 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 109.30 +5.75 34 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 0.00 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.66 +0.03 31 0 21 0
30MAR26 420.00 P 1.09 1.09 1.09 0.98 +0.05 31 1 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.45 +0.07 31 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 2.07 +0.11 31 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 2.86 +0.18 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 3.87 +0.18 31 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 5.21 +0.28 31 0 98 0
30MAR26 480.00 P 0.00 0.00 0.00 6.76 +0.26 31 0 180 0
30MAR26 490.00 P 0.00 0.00 0.00 8.77 +0.54 31 0 40 0
30MAR26 500.00 P 0.00 0.00 0.00 10.88 +0.70 31 0 2,319 0
30MAR26 510.00 P 0.00 0.00 0.00 13.44 +0.85 31 0 56 0
30MAR26 520.00 P 0.00 0.00 0.00 16.44 +0.98 31 0 46 0
30MAR26 530.00 P 20.00 20.00 20.00 19.94 +1.19 31 1 48 +1
30MAR26 540.00 P 0.00 0.00 0.00 23.89 +1.32 31 0 136 0
30MAR26 550.00 P 0.00 0.00 0.00 28.35 +1.52 31 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 33.36 +1.71 31 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 38.84 +1.89 31 0 25 0
30MAR26 580.00 P 0.00 0.00 0.00 44.79 +2.67 31 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 50.51 +2.05 31 0 70 0
30MAR26 600.00 P 0.00 0.00 0.00 58.78 +3.87 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 62.13 +0.59 29 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 73.34 +4.80 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 76.47 +0.50 29 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 89.21 +5.60 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 96.34 +4.74 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 100.77 +0.96 28 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 113.96 +3.28 34 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 124.12 +4.77 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 131.89 +3.67 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 139.40 +2.14 32 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.00 -0.02 32 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.35 -0.03 32 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.84 -0.03 32 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.44 -0.03 32 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.17 -0.02 32 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.10 0.00 32 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 5.14 -0.01 32 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 6.47 +0.03 32 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 7.93 +0.03 32 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 9.72 +0.10 32 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 11.68 +0.09 32 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 13.97 +0.21 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 16.57 +0.73 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 19.15 +0.51 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 22.28 +0.59 32 1,175 1,221 +1,168
29JUN26 510.00 P 24.80 24.80 24.80 25.38 +0.33 32 5 88 0
29JUN26 520.00 P 0.00 0.00 0.00 29.22 +0.48 32 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 33.31 +0.54 32 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 37.73 +0.60 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 42.64 +0.81 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 47.54 +0.68 32 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 53.01 +0.76 32 0 16 0
29JUN26 580.00 P 57.65 57.65 57.65 58.85 +0.89 32 9 18 -9
29JUN26 590.00 P 63.59 63.59 63.59 64.91 +2.24 32 10 16 0
29JUN26 600.00 P 0.00 0.00 0.00 71.32 +2.30 32 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 79.91 +3.92 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 85.97 +3.53 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 94.16 +4.74 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 97.38 -0.81 32 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 106.71 +0.96 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 112.30 -1.20 31 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 125.24 +3.83 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 132.77 +3.28 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 142.09 +4.37 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 149.04 +2.95 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 14.61 +0.22 33 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 17.08 +0.36 33 0 17 0
29SEP26 460.00 P 0.00 0.00 0.00 19.68 +0.35 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 22.22 +0.26 33 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 24.88 +0.23 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 28.41 +0.49 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 32.00 +0.55 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 35.87 +0.61 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 39.74 +0.40 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 44.13 +0.44 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 48.79 +0.48 33 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 53.73 +0.53 33 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 58.94 +0.62 33 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 64.42 +0.63 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 70.15 +0.68 33 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 76.22 +0.77 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 82.55 +2.19 33 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 89.35 +1.22 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 97.54 +2.77 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 102.03 +1.04 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 111.51 +2.83 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 119.70 +3.77 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 126.90 +3.55 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 134.71 +3.78 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 140.53 +1.89 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 150.87 +4.37 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 156.97 +2.48 35 0 0 0
30DEC26 440.00 P 20.29 20.29 20.29 20.29 +0.73 33 4 24 +4
30DEC26 450.00 P 0.00 0.00 0.00 22.78 +0.59 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 25.66 +0.79 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 28.96 +0.79 33 0 17 0
30DEC26 480.00 P 0.00 0.00 0.00 32.77 +1.84 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 35.31 +0.52 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 39.12 +0.55 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 43.19 +0.61 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 47.51 +0.66 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 52.04 +0.70 33 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 56.81 +0.74 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 61.88 +0.83 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 67.12 +0.87 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 72.64 +0.94 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 78.35 +0.97 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 84.35 +1.06 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 90.59 +1.13 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 99.06 +3.30 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 104.96 +2.65 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 111.89 +2.89 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 119.07 +3.13 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 126.10 +3.08 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 132.81 +2.56 34 0 0 0
TOTAL PUT 2,121 29,736 +1,454
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$ 3.39
30DEC25 2.40 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.80 -0.06 122 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.70 -0.06 107 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.60 -0.06 93 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.50 -0.06 79 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.40 -0.06 65 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.31 -0.06 64 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.22 -0.08 56 0 20 0
30DEC25 3.30 C 0.15 0.15 0.15 0.15 -0.07 56 10 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.09 -0.06 54 0 110 0
30DEC25 3.50 C 0.04 0.04 0.04 0.04 -0.06 47 20 162 0
30DEC25 3.60 C 0.05 0.05 0.05 0.02 -0.04 48 20 299 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 -0.03 51 0 821 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 -0.02 62 0 619 0
30DEC25 3.90 C 0.02 0.02 0.01 0.01 -0.01 72 7 504 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 534 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 465 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 133 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 140 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 154 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 161 0 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 177 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 192 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 206 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 219 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 232 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 244 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 255 0 48 0
30DEC25 7.00 C 0.01 0.01 0.01 0.01 0.00 266 10 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 276 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 286 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 296 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 305 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 313 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 322 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 330 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 338 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 346 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.04 -0.07 90 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.96 -0.06 92 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.90 -0.03 100 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.81 -0.05 94 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.74 -0.04 94 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.66 -0.05 91 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.60 -0.04 92 0 6 0
29JAN26 3.10 C 0.00 0.00 0.00 0.53 -0.05 89 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.48 -0.04 90 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.42 -0.05 88 0 224 0
29JAN26 3.40 C 0.00 0.00 0.00 0.38 -0.04 89 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.36 -0.02 94 0 207 0
29JAN26 3.60 C 0.31 0.31 0.31 0.30 -0.04 89 5 554 +5
29JAN26 3.70 C 0.25 0.26 0.25 0.27 -0.03 90 10 319 0
29JAN26 3.80 C 0.00 0.00 0.00 0.24 -0.03 91 0 95 0
29JAN26 3.90 C 0.00 0.00 0.00 0.21 -0.03 90 0 171 0
29JAN26 4.00 C 0.00 0.00 0.00 0.18 -0.03 89 0 719 0
29JAN26 4.10 C 0.00 0.00 0.00 0.16 -0.03 90 0 185 0
29JAN26 4.20 C 0.00 0.00 0.00 0.14 -0.03 90 0 84 0
29JAN26 4.30 C 0.00 0.00 0.00 0.12 -0.03 89 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.11 -0.02 91 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 92 0 248 0
29JAN26 4.60 C 0.00 0.00 0.00 0.08 -0.02 89 0 338 0
29JAN26 4.70 C 0.00 0.00 0.00 0.07 -0.02 89 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 -0.02 89 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 88 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.04 -0.02 87 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 88 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 88 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 83 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.12 -0.03 95 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.05 -0.02 96 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.97 -0.04 93 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.90 -0.03 92 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.83 -0.03 91 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.77 -0.03 91 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.70 -0.03 88 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.65 -0.03 89 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.60 -0.04 89 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 -0.02 90 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 -0.03 89 0 0 0
26FEB26 3.50 C 0.42 0.42 0.42 0.47 -0.02 90 40 327 +40
26FEB26 3.60 C 0.00 0.00 0.00 0.44 -0.02 91 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.40 -0.02 90 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.37 -0.02 91 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.34 -0.01 91 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.31 -0.01 90 0 190 0
26FEB26 4.10 C 0.00 0.00 0.00 0.29 -0.01 92 0 160 0
26FEB26 4.20 C 0.17 0.17 0.17 0.27 0.00 92 3 16 +3
26FEB26 4.30 C 0.00 0.00 0.00 0.24 -0.01 91 0 235 0
26FEB26 4.40 C 0.00 0.00 0.00 0.22 -0.01 91 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.21 0.00 93 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.19 0.00 92 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.17 -0.01 91 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 0.00 92 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.14 -0.01 91 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.13 0.00 91 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 0.00 93 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 0.00 93 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 0.00 92 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.18 -0.02 91 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.10 -0.03 88 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.03 -0.03 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.98 -0.02 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.90 -0.03 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.84 -0.04 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.79 -0.03 86 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 -0.03 86 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 -0.02 87 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 -0.02 88 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.61 -0.03 87 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 -0.02 89 0 29 0
30MAR26 3.60 C 0.48 0.48 0.48 0.54 -0.02 88 18 76 +18
30MAR26 3.70 C 0.00 0.00 0.00 0.51 -0.01 89 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.47 -0.02 88 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.44 -0.02 88 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.42 -0.01 89 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.39 -0.01 89 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.36 -0.01 88 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.34 -0.01 89 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 -0.01 89 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 0.00 89 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.28 0.00 89 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 -0.01 89 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.01 89 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 0.00 90 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 -0.01 89 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 0.00 89 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 0.00 89 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 0.00 90 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 0.00 90 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 0.00 91 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.08 0.00 90 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 0.00 90 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 91 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 0.00 90 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 0.00 89 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 87 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 84 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.27 -0.03 78 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.21 -0.03 78 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.15 -0.04 78 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.10 -0.03 79 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 -0.03 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.00 -0.03 79 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 -0.03 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 -0.02 80 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.03 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 -0.03 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.79 -0.02 80 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.02 80 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.72 -0.01 81 0 15 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 -0.02 80 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.01 81 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.01 81 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.01 81 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.01 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.54 -0.01 81 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 -0.01 81 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 -0.01 81 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 0.00 81 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 0.00 81 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 0.00 82 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 0.00 82 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 0.00 81 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 0.00 81 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 0.00 81 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 0.00 82 0 25 0
29JUN26 5.75 C 0.21 0.21 0.21 0.27 +0.01 82 6 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 0.00 82 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.21 0.00 81 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 0.00 82 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 0.00 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 0.00 81 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 +0.01 82 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 81 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 0.00 81 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 82 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.33 -0.05 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.28 -0.04 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.23 -0.03 71 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.18 -0.03 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 -0.03 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.08 -0.03 72 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 -0.03 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.02 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.02 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.02 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 -0.02 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.02 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.02 73 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.02 73 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.02 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.02 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.02 74 0 86 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.02 73 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.01 74 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.01 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.01 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.01 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.01 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.01 74 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.01 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.01 74 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 0.00 75 0 9 0
29SEP26 5.25 C 0.30 0.30 0.30 0.42 -0.01 74 1 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 0.00 75 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 0.00 74 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 0.00 74 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 0.00 74 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 0.00 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 0.00 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 0.00 74 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 0.00 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 0.00 75 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.41 -0.05 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.36 -0.05 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.31 -0.05 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.28 -0.03 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.22 -0.05 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 -0.08 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 -0.04 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.08 70 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 -0.07 71 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.04 73 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.04 73 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.04 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.03 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.04 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.04 71 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 -0.03 71 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 -0.03 71 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 -0.03 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.04 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.03 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.03 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.03 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.03 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.03 71 0 0 0
TOTAL CALL 150 26,166 +66
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 111 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 82 0 40 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,567 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 480 0
30DEC25 3.20 P 0.00 0.00 0.00 0.03 -0.01 57 0 228 0
30DEC25 3.30 P 0.00 0.00 0.00 0.05 -0.01 51 0 402 0
30DEC25 3.40 P 0.09 0.09 0.09 0.09 -0.01 49 3 485 0
30DEC25 3.50 P 0.15 0.15 0.13 0.15 0.00 48 36 293 0
30DEC25 3.60 P 0.18 0.18 0.18 0.23 +0.02 50 500 867 -272
30DEC25 3.70 P 0.00 0.00 0.00 0.32 +0.04 52 0 411 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 +0.06 64 0 957 0
30DEC25 3.90 P 0.00 0.00 0.00 0.52 +0.06 75 0 265 0
30DEC25 4.00 P 0.00 0.00 0.00 0.61 +0.05 0 0 1,039 0
30DEC25 4.10 P 0.00 0.00 0.00 0.71 +0.05 0 0 1,121 0
30DEC25 4.20 P 0.79 0.79 0.79 0.81 +0.05 0 3 749 0
30DEC25 4.30 P 0.90 0.90 0.90 0.91 +0.05 0 2 338 -2
30DEC25 4.40 P 0.00 0.00 0.00 1.01 +0.05 0 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 1.11 +0.06 0 0 294 0
30DEC25 4.60 P 1.18 1.19 1.18 1.21 +0.06 0 5 142 -5
30DEC25 4.70 P 0.00 0.00 0.00 1.31 +0.06 0 0 162 0
30DEC25 4.80 P 1.40 1.40 1.40 1.41 +0.06 0 1 781 -1
30DEC25 4.90 P 1.48 1.49 1.48 1.51 +0.06 0 3 110 -3
30DEC25 5.00 P 1.58 1.58 1.58 1.62 +0.07 166 2 3,794 -2
30DEC25 5.25 P 0.00 0.00 0.00 1.86 +0.06 0 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.37 +0.07 212 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.61 +0.06 0 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.11 +0.06 0 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.36 +0.06 0 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.61 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.11 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.05 0.00 94 0 32 0
29JAN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 96 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 95 0 500 0
29JAN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 93 0 3,832 0
29JAN26 2.80 P 0.16 0.16 0.16 0.14 +0.01 94 1 4,005 +1
29JAN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 93 0 3,285 0
29JAN26 3.00 P 0.00 0.00 0.00 0.21 +0.02 94 0 1,367 0
29JAN26 3.10 P 0.00 0.00 0.00 0.25 +0.02 93 0 1,361 0
29JAN26 3.20 P 0.31 0.31 0.31 0.29 +0.01 93 30 3,420 0
29JAN26 3.30 P 0.36 0.36 0.36 0.35 +0.03 95 300 3,550 +300
29JAN26 3.40 P 0.00 0.00 0.00 0.40 +0.03 94 0 3,124 0
29JAN26 3.50 P 0.45 0.45 0.45 0.45 +0.02 92 6 1,950 0
29JAN26 3.60 P 0.00 0.00 0.00 0.51 +0.02 92 0 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.57 +0.01 90 0 562 0
29JAN26 3.80 P 0.00 0.00 0.00 0.64 +0.05 91 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.72 +0.04 93 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.78 +0.03 89 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.87 +0.04 92 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.96 +0.05 95 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 1.03 +0.03 92 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.12 +0.04 94 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.22 +0.05 98 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.31 +0.05 100 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.40 +0.05 101 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.50 +0.06 105 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.59 +0.06 105 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.69 +0.06 109 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.93 +0.06 114 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.17 +0.06 117 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.42 +0.06 125 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.66 +0.05 127 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.92 +0.06 139 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.16 +0.05 139 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.41 +0.06 145 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.66 +0.06 151 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.91 +0.06 156 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.16 +0.06 161 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.40 +0.06 160 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.12 +0.02 96 0 63 0
26FEB26 2.50 P 0.00 0.00 0.00 0.14 +0.02 94 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.17 +0.02 94 0 60 0
26FEB26 2.70 P 0.00 0.00 0.00 0.20 +0.02 93 0 773 0
26FEB26 2.80 P 0.00 0.00 0.00 0.24 +0.03 94 0 50 0
26FEB26 2.90 P 0.00 0.00 0.00 0.28 +0.03 94 0 1,030 0
26FEB26 3.00 P 0.00 0.00 0.00 0.33 +0.04 95 0 403 0
26FEB26 3.10 P 0.00 0.00 0.00 0.37 +0.03 94 0 1,008 0
26FEB26 3.20 P 0.00 0.00 0.00 0.43 +0.05 96 0 1,840 0
26FEB26 3.30 P 0.00 0.00 0.00 0.48 +0.04 95 0 2,728 0
26FEB26 3.40 P 0.00 0.00 0.00 0.54 +0.05 96 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.60 +0.05 96 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.66 +0.05 96 0 3,496 0
26FEB26 3.70 P 0.00 0.00 0.00 0.72 +0.05 95 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.78 +0.04 94 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.85 +0.04 94 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.92 +0.04 94 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 +0.03 93 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.07 +0.04 94 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.14 +0.03 93 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.22 +0.03 93 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.31 +0.04 94 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.39 +0.03 94 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.48 +0.04 96 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.57 +0.04 97 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.66 +0.04 97 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.75 +0.04 98 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.98 +0.04 101 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.22 +0.05 105 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.46 +0.05 108 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 +0.03 93 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.21 +0.03 92 0 0 0
30MAR26 2.60 P 0.31 0.31 0.31 0.24 +0.03 91 30 292 +30
30MAR26 2.70 P 0.00 0.00 0.00 0.28 +0.03 92 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.32 +0.03 92 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.37 +0.04 92 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.42 +0.04 93 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.47 +0.05 93 0 800 0
30MAR26 3.20 P 0.00 0.00 0.00 0.52 +0.04 93 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.58 +0.05 93 0 1,166 0
30MAR26 3.40 P 0.00 0.00 0.00 0.64 +0.05 94 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.70 +0.05 94 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.76 +0.05 93 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.82 +0.05 93 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.89 +0.05 93 0 410 0
30MAR26 3.90 P 0.92 0.92 0.92 0.95 +0.04 92 2 330 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 +0.05 93 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 +0.05 93 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.17 +0.04 93 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.22 +0.02 89 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.30 +0.02 89 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.38 +0.03 90 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.48 +0.04 93 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.56 +0.04 92 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.62 +0.02 89 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.73 +0.05 93 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.80 +0.03 91 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.03 +0.04 93 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.26 +0.04 95 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.49 +0.04 96 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.73 +0.04 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.97 +0.04 102 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.21 +0.04 104 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.45 +0.03 105 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.70 +0.04 109 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.95 +0.05 112 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.19 +0.04 113 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.44 +0.04 117 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.69 +0.05 120 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.93 +0.04 120 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.19 +0.05 126 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.43 +0.04 126 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 +0.03 83 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.33 +0.04 85 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.37 +0.04 85 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.41 +0.04 84 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.46 +0.04 84 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.51 +0.04 84 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.56 +0.04 85 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.62 +0.05 85 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.68 +0.05 85 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.73 +0.04 85 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 +0.05 85 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.86 +0.06 85 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.92 +0.05 85 0 996 0
29JUN26 3.70 P 0.00 0.00 0.00 0.99 +0.06 86 0 178 0
29JUN26 3.80 P 1.02 1.02 1.02 1.06 +0.06 86 3 603 +3
29JUN26 3.90 P 0.00 0.00 0.00 1.11 +0.04 84 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.18 +0.04 84 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.25 +0.04 84 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.32 +0.03 84 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.39 +0.03 84 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.47 +0.03 84 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 +0.03 83 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 +0.03 83 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.03 84 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.78 +0.03 84 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.87 +0.04 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.95 +0.03 85 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.16 +0.03 85 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.37 +0.02 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.59 +0.02 85 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.83 +0.04 88 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.06 +0.04 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.30 +0.05 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.53 +0.05 91 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.77 +0.05 93 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.01 +0.05 94 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.22 +0.02 91 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.46 +0.02 92 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.73 +0.05 98 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 +0.03 76 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 +0.04 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.03 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 +0.04 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 +0.04 77 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 +0.04 77 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.04 77 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 +0.04 77 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 +0.04 77 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 +0.05 78 0 872 0
29SEP26 3.40 P 0.00 0.00 0.00 0.87 +0.05 78 0 616 0
29SEP26 3.50 P 0.00 0.00 0.00 0.94 +0.06 78 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.00 +0.05 78 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.07 +0.05 78 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.14 +0.06 79 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.21 +0.06 79 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.28 +0.06 79 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.35 +0.06 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.43 +0.06 79 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.50 +0.06 79 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.05 79 0 35 0
29SEP26 4.50 P 1.71 1.71 1.71 1.65 +0.06 79 20 16 -20
29SEP26 4.60 P 0.00 0.00 0.00 1.72 +0.05 79 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.81 +0.06 80 0 21 0
29SEP26 4.80 P 1.93 1.93 1.93 1.88 +0.05 79 10 35 -10
29SEP26 4.90 P 0.00 0.00 0.00 1.95 +0.04 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.04 +0.05 79 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.24 +0.04 79 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.44 +0.02 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.66 +0.03 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.88 +0.02 79 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.10 +0.02 79 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 +0.02 80 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 +0.02 80 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.79 +0.03 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.03 +0.04 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.27 +0.05 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 +0.05 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.73 +0.03 83 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.02 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.02 74 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 +0.02 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 +0.02 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 +0.02 74 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.66 +0.03 75 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 +0.02 74 0 27 0
30DEC26 3.10 P 0.00 0.00 0.00 0.77 +0.02 74 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 +0.02 75 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.89 +0.03 75 0 26 0
30DEC26 3.40 P 0.00 0.00 0.00 0.95 +0.03 75 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 1.02 +0.03 75 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.09 +0.03 75 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.16 +0.04 76 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 +0.03 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.29 +0.03 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.37 +0.04 76 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.44 +0.04 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.51 +0.04 76 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.59 +0.04 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.04 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.74 +0.04 77 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.82 +0.05 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.90 +0.05 77 0 0 0
TOTAL PUT 957 108,954 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 78.70
30DEC25 45.00 C 0.00 0.00 0.00 33.72 -0.41 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.72 -0.41 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.72 -0.41 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.73 -0.40 131 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.73 -0.40 125 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.73 -0.40 118 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.23 -0.40 103 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.73 -0.40 87 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.23 -0.40 61 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.73 -0.41 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.23 -0.41 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.73 -0.41 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.24 -0.40 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.74 -0.40 34 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.25 -0.41 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.85 -0.41 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 1.85 -0.36 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.62 -0.23 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.13 -0.10 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.07 -0.41 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.08 -0.41 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.09 -0.40 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.10 -0.40 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.11 -0.40 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.12 -0.40 30 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.64 -0.41 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.17 -0.41 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.72 -0.40 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.29 -0.40 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.92 -0.39 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.62 -0.39 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.44 -0.37 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.40 -0.35 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.54 -0.32 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.88 -0.30 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.44 -0.26 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.21 -0.24 27 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.20 -0.20 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.39 -0.16 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.75 -0.13 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.26 -0.11 27 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.62 -0.06 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.43 -0.04 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 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 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.68 -0.40 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.21 -0.40 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.75 -0.40 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.33 -0.40 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.96 -0.39 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.68 -0.38 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.51 -0.37 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.51 -0.34 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.69 -0.32 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.09 -0.29 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.70 -0.26 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.53 -0.21 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.54 -0.18 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.75 -0.16 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.12 -0.13 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.62 -0.11 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.23 -0.09 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.94 -0.06 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 158 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 50.00 P 15.00 28.49 15.00 0.01 0.00 130 33 33 +33
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.11 0.00 27 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 0.61 +0.05 28 0 374 0
30DEC25 80.00 P 0.00 0.00 0.00 1.88 +0.17 27 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 3.90 +0.31 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.30 +0.38 0 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.80 +0.40 0 0 0 -11
30DEC25 90.00 P 0.00 0.00 0.00 11.30 +0.40 0 0 0 -41
30DEC25 92.50 P 0.00 0.00 0.00 13.80 +0.40 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.30 +0.40 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.80 +0.40 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.30 +0.40 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.80 +0.40 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.30 +0.40 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.80 +0.40 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.30 +0.40 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.80 +0.40 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.30 +0.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.80 +0.40 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.30 +0.40 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.80 +0.40 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.30 +0.40 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 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.68 +0.03 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.75 +0.09 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.59 +0.12 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.64 +0.14 27 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.92 +0.18 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.42 +0.22 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.11 +0.24 27 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.00 +0.28 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.04 +0.31 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.21 +0.34 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.49 +0.36 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.86 +0.37 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.31 +0.40 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.80 +0.40 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.30 +0.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.80 +0.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.30 +0.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.80 +0.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.30 +0.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.80 +0.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.30 +0.40 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.80 +0.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.30 +0.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.01 +0.05 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.51 +0.07 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.16 +0.09 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.97 +0.11 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.95 +0.12 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.12 +0.15 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.47 +0.18 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.98 +0.21 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.63 +0.24 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.42 +0.27 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.34 +0.28 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.37 +0.30 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.49 +0.33 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.67 +0.33 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.94 +0.35 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.25 +0.37 28 0 0 0
TOTAL PUT 33 2,445 -19
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$ 8.96
30DEC25 4.53 C 0.00 0.00 0.00 4.43 +0.04 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.24 +0.04 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.19 +0.05 155 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.95 +0.06 162 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.71 +0.06 148 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.47 +0.06 134 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.23 +0.06 121 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.99 +0.05 108 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.75 +0.06 96 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.49 +0.04 0 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.27 +0.06 71 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 1.01 +0.04 0 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.77 +0.03 0 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.30 +0.03 21 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.12 0.00 21 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 35 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.97 +0.06 69 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.72 +0.05 56 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.48 +0.05 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.25 +0.06 51 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 2.03 +0.08 53 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.78 +0.06 44 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.53 +0.05 34 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.28 +0.04 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 27 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 4.51 +0.08 77 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.41 +0.08 75 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.34 +0.10 79 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.23 +0.09 74 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.98 +0.08 65 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.75 +0.08 63 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.52 +0.09 60 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.29 +0.10 58 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.04 +0.09 53 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.80 +0.09 48 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.56 +0.08 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 +0.08 39 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.09 +0.09 37 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.86 +0.08 34 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.62 +0.07 30 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.41 +0.07 29 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.17 +0.03 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 23 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 4.35 +0.07 66 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.27 +0.09 68 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.03 +0.09 63 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.80 +0.09 60 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.56 +0.09 56 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.31 +0.09 49 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.08 +0.09 48 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.84 +0.09 44 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.61 +0.09 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.36 +0.06 36 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.14 +0.07 35 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.91 +0.05 32 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.69 +0.08 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.48 +0.03 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.29 +0.07 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.07 +0.02 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.23 +0.01 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 0.09 +0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 0.00 25 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 3.31 +0.07 44 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 3.09 +0.10 44 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.85 +0.09 41 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.61 +0.06 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 +0.05 35 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.17 +0.10 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.95 +0.09 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.75 +0.09 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.56 +0.08 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.38 +0.07 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.22 +0.08 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.03 +0.04 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 163 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 124 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 99 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 38 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.69 -0.02 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.22 -0.07 24 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.66 -0.04 25 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.13 -0.01 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.09 -0.07 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.26 -0.04 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.63 -0.04 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.03 -0.04 19 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.49 0.00 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.10 -0.04 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.25 -0.02 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.77 -0.03 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.14 -0.05 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.55 -0.05 23 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.96 -0.07 18 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.41 -0.05 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$ 8.96
30DEC25 4.13 C 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.46 +0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.34 +0.04 164 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.11 +0.06 172 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.88 +0.06 158 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.65 +0.06 145 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.41 +0.05 131 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.17 +0.06 118 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.94 +0.05 106 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.70 +0.06 93 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.47 +0.06 81 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.24 +0.06 70 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
30MAR26 4.32 C 0.00 0.00 0.00 4.71 +0.07 79 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.63 +0.09 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.54 +0.08 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.46 +0.10 82 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.37 +0.10 80 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.11 +0.08 68 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.86 +0.07 59 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.67 +0.10 66 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.42 +0.08 56 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.20 +0.09 56 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.97 +0.09 51 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.75 +0.10 49 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.49 +0.07 41 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.28 +0.10 41 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.04 +0.08 36 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.81 +0.08 33 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.59 +0.07 30 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.39 +0.07 30 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
TOTAL CALL 0 5 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 260 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 246 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 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 47 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 40 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 25 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.22 -0.01 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.96
30DEC25 5.00 C 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.22 +0.04 157 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.98 +0.05 164 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.73 +0.06 149 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.48 +0.05 135 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.23 +0.05 121 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.98 +0.05 108 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.73 +0.06 95 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.48 +0.05 82 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.23 +0.06 69 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.96 +0.04 0 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.71 +0.03 0 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.47 +0.04 24 0 79 0
30DEC25 8.75 C 0.24 0.24 0.24 0.23 +0.02 17 40 244 -9
30DEC25 9.00 C 0.00 0.00 0.00 0.08 0.00 21 0 181 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 61 0
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 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.99 +0.05 91 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.73 +0.04 70 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.49 +0.05 76 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.24 +0.05 69 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.99 +0.05 63 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.75 +0.06 63 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.50 +0.05 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.25 +0.05 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.02 +0.07 52 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.75 +0.06 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.24 +0.04 23 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 1.00 +0.03 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.77 +0.03 22 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.40 +0.03 23 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 8 0
29JAN26 9.25 C 0.00 0.00 0.00 0.16 0.00 23 0 2 0
29JAN26 9.50 C 0.14 0.14 0.14 0.09 0.00 23 18 128 +18
29JAN26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 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 3.99 +0.05 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.77 +0.07 72 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.25 +0.06 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.00 +0.04 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.78 +0.07 53 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.51 +0.04 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.26 +0.04 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.02 +0.05 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.77 +0.05 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.31 +0.07 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.85 +0.03 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.37 +0.03 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.27 +0.02 24 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 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 0.00 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.06 +0.09 72 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.79 +0.07 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.57 +0.10 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.31 +0.08 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.08 +0.10 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.83 +0.09 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.58 +0.09 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.32 +0.08 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.08 +0.08 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.82 +0.07 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.60 +0.07 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.37 +0.07 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.13 +0.03 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.62 +0.03 25 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.06 +0.06 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.84 +0.08 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.59 +0.08 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.35 +0.08 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.10 +0.08 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 +0.06 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.62 +0.08 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 +0.07 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 +0.06 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 +0.04 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 +0.03 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.02 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.01 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 0.00 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.07 +0.07 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.84 +0.08 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.60 +0.09 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.35 +0.08 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.11 +0.09 43 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.86 +0.07 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 +0.08 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 +0.09 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.08 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 +0.08 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 +0.07 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.34 +0.06 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.01 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 0.00 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.01 27 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 0.07 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.35 +0.08 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.11 +0.08 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 +0.07 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 +0.06 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 +0.07 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 +0.06 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 +0.02 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.72 +0.01 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 0.00 27 0 0 0
30DEC26 8.00 C 1.55 1.55 1.55 1.40 +0.03 28 40 0 -40
30DEC26 8.25 C 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 +0.03 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.03 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.02 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 +0.02 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
TOTAL CALL 98 1,577 -31
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0
30DEC25 8.75 P 0.02 0.02 0.01 0.02 -0.03 19 62 164 -2
30DEC25 9.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 72 0
30DEC25 9.25 P 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.05 -0.03 114 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.55 -0.03 128 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 40 0
29JAN26 8.75 P 0.00 0.00 0.00 0.16 -0.03 23 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.05 -0.04 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.05 -0.03 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.55 -0.03 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 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 27 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 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
26FEB26 8.25 P 0.08 0.08 0.08 0.09 -0.01 23 1 1 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.24 -0.03 23 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.08 -0.03 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 -0.03 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.55 -0.03 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 35 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 0.01 -0.01 25 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 -0.02 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.02 25 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.55 -0.08 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.05 -0.03 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.55 -0.03 40 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 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 -0.02 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 -0.04 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.04 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.04 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 -0.05 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 -0.04 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 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.02 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.03 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 -0.03 27 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.04 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 -0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.05 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.03 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.48 -0.04 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 -0.04 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 -0.01 27 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 -0.04 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 -0.05 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 -0.04 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.40 -0.05 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
TOTAL PUT 63 1,657 -1
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$ 22.70
30DEC25 13.00 C 0.00 0.00 0.00 9.71 +0.02 158 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.21 +0.02 147 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.71 +0.02 136 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.21 +0.02 126 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.71 +0.02 116 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.21 +0.02 106 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.71 +0.02 96 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.21 +0.02 87 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.71 +0.02 78 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.21 +0.02 69 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.71 +0.02 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.21 +0.02 51 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.71 +0.02 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.71 +0.02 0 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.14 0.00 22 0 65 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.25 +0.02 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.75 +0.02 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.25 +0.02 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.75 +0.02 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.25 +0.01 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.76 +0.02 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.26 +0.02 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.77 +0.02 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.28 +0.02 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.80 +0.02 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.84 0.00 20 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.11 0.00 23 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.59 0.00 24 0 7 0
29JAN26 24.00 C 0.00 0.00 0.00 0.27 0.00 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 41 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 48 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 7.29 +0.02 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.79 +0.02 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.29 +0.02 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.80 +0.02 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.30 +0.02 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.81 +0.02 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.32 +0.01 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.84 +0.01 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.38 +0.01 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.93 +0.01 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.05 0.00 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.38 0.00 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.86 -0.01 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.15 0.00 26 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 0.03 -0.01 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.81 +0.02 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.31 +0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.82 +0.02 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.32 +0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.83 +0.02 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.33 +0.02 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.84 +0.02 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.34 +0.01 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.86 +0.02 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.37 +0.02 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.90 +0.02 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.43 +0.02 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.98 +0.02 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.54 +0.02 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.12 +0.02 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.29 +0.02 24 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.18 +0.02 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.79 +0.01 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.19 0.00 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 7.83 +0.01 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.35 +0.02 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.86 +0.02 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.38 +0.01 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.92 +0.02 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.46 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.01 +0.02 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.58 +0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.18 +0.02 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.79 +0.03 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.41 +0.02 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.74 +0.02 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.16 +0.02 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.68 +0.02 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.28 +0.02 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.18 +0.01 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 0.06 +0.01 27 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 7.45 +0.02 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.00 +0.02 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.55 +0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.12 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.70 +0.03 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.29 +0.03 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 +0.02 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.52 +0.03 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.15 +0.03 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.81 +0.02 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.18 +0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 +0.02 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.14 +0.02 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 +0.02 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.09 +0.02 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +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 6.36 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.96 +0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.57 +0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.20 +0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.84 +0.03 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.50 +0.03 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.17 +0.03 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.56 +0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.54 +0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.12 +0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.76 +0.03 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 +0.03 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 +0.02 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
TOTAL CALL 0 700 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 75 0
30DEC25 23.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.34 -0.02 33 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 0.00 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.38 -0.03 24 0 14 0
29JAN26 23.00 P 0.00 0.00 0.00 0.87 -0.02 26 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.56 -0.02 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.36 -0.02 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.30 -0.02 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 31 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 0.04 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.11 -0.02 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.76 -0.02 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.48 -0.02 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.36 -0.02 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.31 -0.02 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.30 -0.02 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 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.00 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.51 0.00 27 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.37 +0.01 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.99 -0.01 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.66 -0.01 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.47 -0.02 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.37 -0.01 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.31 -0.02 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.30 -0.02 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 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.33 0.00 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.84 0.00 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.44 +0.01 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.12 0.00 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.87 0.00 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.68 0.00 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.54 -0.01 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.44 -0.01 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.37 -0.01 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.32 -0.01 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.15 +0.01 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.73 0.00 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.39 0.00 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.10 0.00 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.88 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.71 0.00 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.57 -0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.46 -0.01 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.39 -0.01 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.33 -0.02 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.43 +0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.39 +0.01 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.97 +0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.61 +0.01 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.31 0.00 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.06 0.00 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.86 0.00 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.70 0.00 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.57 -0.01 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.47 0.00 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.39 -0.01 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.34 -0.01 27 0 0 0
TOTAL PUT 0 518 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.99
30DEC25 3.50 C 0.00 0.00 0.00 1.52 +0.14 183 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.41 +0.12 156 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.31 +0.13 145 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.21 +0.13 134 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.12 +0.14 137 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.01 +0.13 113 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.91 +0.12 103 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.81 +0.13 92 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.71 +0.13 82 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.61 +0.13 72 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.51 +0.13 62 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 +0.12 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.30 +0.10 33 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.21 +0.10 31 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.12 +0.06 25 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
30DEC25 5.50 C 0.01 0.01 0.01 0.01 0.00 50 10 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 110 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.23 +0.14 61 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.13 +0.14 56 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.03 +0.12 51 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.93 +0.12 47 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.83 +0.12 42 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.73 +0.11 38 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.63 +0.10 33 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.54 +0.10 32 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.45 +0.09 30 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.37 +0.09 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.29 +0.08 27 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.23 +0.08 27 0 47 0
29JAN26 5.00 C 0.15 0.15 0.15 0.17 +0.05 26 1 44 +1
29JAN26 5.25 C 0.00 0.00 0.00 0.08 +0.03 27 0 71 0
29JAN26 5.50 C 0.03 0.03 0.03 0.03 +0.01 27 8 56 +8
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.24 +0.12 46 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.14 +0.12 42 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.04 +0.11 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.95 +0.12 38 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.85 +0.13 35 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.76 +0.11 33 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.67 +0.11 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.58 +0.10 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.50 +0.09 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.43 +0.09 29 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 +0.09 28 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.30 +0.08 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.25 +0.07 28 0 21 0
26FEB26 5.25 C 0.13 0.16 0.13 0.13 +0.03 26 76 81 +76
26FEB26 5.50 C 0.08 0.08 0.08 0.08 +0.03 28 15 15 +15
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 +0.11 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.25 +0.11 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.16 +0.11 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.06 +0.10 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 +0.10 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.88 +0.10 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 +0.09 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.71 +0.09 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 +0.09 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 +0.08 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 +0.07 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 +0.09 29 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.36 +0.07 28 0 116 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 +0.02 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.32 +0.11 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.23 +0.10 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.14 +0.10 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 +0.09 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.09 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 +0.09 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.08 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 +0.08 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 +0.07 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.61 +0.07 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.02 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 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 3.80 C 0.00 0.00 0.00 1.36 +0.10 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 +0.10 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.09 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.09 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.09 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 +0.08 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 +0.08 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 +0.08 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 +0.08 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.07 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.37 +0.11 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 +0.10 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 +0.08 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.13 +0.09 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 +0.08 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 +0.07 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.07 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.07 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 +0.07 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
TOTAL CALL 110 1,706 +100
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 -0.03 26 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 -0.06 26 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.06 -0.08 21 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.26 -0.11 0 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.51 -0.11 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 32 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 -0.02 28 0 24 0
29JAN26 4.70 P 0.07 0.07 0.06 0.05 -0.03 25 15 45 +15
29JAN26 4.80 P 0.08 0.08 0.07 0.08 -0.04 26 10 55 +10
29JAN26 4.90 P 0.12 0.12 0.12 0.12 -0.05 26 15 60 +15
29JAN26 5.00 P 0.00 0.00 0.00 0.16 -0.07 25 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.32 -0.08 26 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.52 -0.10 24 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.02 25 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
26FEB26 4.40 P 0.03 0.03 0.03 0.04 -0.01 28 10 40 +10
26FEB26 4.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 -0.04 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.03 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.13 -0.05 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 -0.06 26 0 30 0
26FEB26 5.00 P 0.22 0.22 0.22 0.22 -0.05 27 15 15 +15
26FEB26 5.25 P 0.36 0.36 0.34 0.36 -0.07 25 45 51 +45
26FEB26 5.50 P 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.76 -0.12 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 -0.11 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.02 27 0 20 0
30MAR26 4.20 P 0.03 0.03 0.03 0.04 -0.01 29 30 45 +30
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.02 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.05 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.05 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.06 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 -0.10 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 -0.11 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.04 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.04 27 0 52 0
29JUN26 4.60 P 0.18 0.18 0.18 0.18 -0.05 26 20 20 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.05 26 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.31 -0.07 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.09 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.09 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.12 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.10 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.03 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.03 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.04 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.04 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.06 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 -0.07 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.07 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.08 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.08 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.09 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.10 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.10 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.09 18 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.05 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 -0.11 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 -0.11 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.06 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.06 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.09 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.09 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.09 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 -0.11 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.13 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 -0.10 28 0 0 0
TOTAL PUT 160 2,704 +160
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$ 32.60
30DEC25 8.00 C 0.00 0.00 0.00 24.70 -0.33 551 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.35 -0.44 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.11 -0.33 372 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.85 -0.23 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.71 -0.29 515 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.46 -0.32 504 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.10 -0.43 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.99 -0.30 505 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.63 -0.40 386 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.11 -0.42 309 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.61 -0.41 295 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.11 -0.41 282 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.61 -0.42 269 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.11 -0.43 257 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.61 -0.22 245 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.15 -0.18 315 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.72 -0.33 352 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.19 -0.14 321 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.61 -0.41 202 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.11 -0.44 191 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.61 -0.21 181 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.11 -0.47 171 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.61 -0.40 162 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.11 -0.47 152 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.61 -0.23 141 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.11 -0.22 130 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.61 -0.22 114 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.11 -0.22 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.61 -0.45 0 0 29 0
30DEC25 21.00 C 0.00 0.00 0.00 11.61 -0.22 0 0 927 0
30DEC25 22.00 C 0.00 0.00 0.00 10.61 -0.26 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.61 -0.44 0 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.61 -0.22 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.62 -0.45 84 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.73 -0.13 115 0 1,571 0
30DEC25 27.00 C 0.00 0.00 0.00 5.71 -0.13 95 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 4.66 -0.18 68 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 3.66 -0.26 55 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 2.71 -0.18 50 0 105 0
30DEC25 31.00 C 0.00 0.00 0.00 1.81 -0.11 45 0 153 0
30DEC25 32.00 C 0.81 0.81 0.81 0.98 -0.15 37 2 1,375 -2
30DEC25 33.00 C 0.34 0.34 0.30 0.40 -0.13 34 46 989 +1
30DEC25 34.00 C 0.13 0.14 0.10 0.22 -0.03 41 170 3,009 -16
30DEC25 35.00 C 0.09 0.09 0.04 0.14 +0.03 49 170 2,530 +30
30DEC25 36.00 C 0.04 0.05 0.03 0.10 +0.05 56 72 2,653 -44
30DEC25 37.00 C 0.00 0.00 0.00 0.08 +0.05 64 0 635 0
30DEC25 38.00 C 0.00 0.00 0.00 0.07 +0.06 72 0 897 0
30DEC25 39.00 C 0.00 0.00 0.00 0.06 +0.05 79 0 1,153 0
30DEC25 40.00 C 0.00 0.00 0.00 0.05 +0.04 86 0 1,376 0
30DEC25 41.00 C 0.00 0.00 0.00 0.04 +0.03 90 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 +0.02 94 0 3,501 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 +0.01 96 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 123 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 128 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 141 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 153 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 10.68 -0.41 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.70 -0.35 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.73 -0.30 52 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.68 -0.53 30 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.87 -0.19 53 0 30 0
29JAN26 27.00 C 0.00 0.00 0.00 5.92 -0.38 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.05 -0.35 48 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 4.10 -0.45 42 0 17 0
29JAN26 30.00 C 0.00 0.00 0.00 3.46 -0.31 46 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 2.68 -0.19 42 0 497 0
29JAN26 32.00 C 2.11 2.11 2.11 2.08 -0.19 42 15 380 0
29JAN26 33.00 C 1.66 1.66 1.54 1.56 -0.23 41 6 2,316 -2
29JAN26 34.00 C 1.42 1.42 1.16 1.20 -0.16 42 22 785 +2
29JAN26 35.00 C 0.90 0.90 0.90 0.91 -0.13 43 2 2,539 0
29JAN26 36.00 C 0.00 0.00 0.00 0.69 -0.10 44 0 2,295 0
29JAN26 37.00 C 0.53 0.53 0.53 0.51 -0.07 44 40 2,166 0
29JAN26 38.00 C 0.40 0.40 0.40 0.38 -0.04 45 4 234 +4
29JAN26 39.00 C 0.31 0.31 0.27 0.29 0.00 46 3 250 0
29JAN26 40.00 C 0.24 0.24 0.20 0.21 0.00 46 137 5,542 +63
29JAN26 41.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 719 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 225 0
29JAN26 43.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 167 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 161 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 682 0
29JAN26 48.00 C 0.06 0.06 0.06 0.02 +0.01 51 20 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
26FEB26 22.00 C 0.00 0.00 0.00 10.85 -0.24 57 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.70 -0.35 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.73 -0.30 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.78 -0.43 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.96 -0.11 41 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 6.14 -0.16 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.38 -0.02 44 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.53 -0.14 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.88 -0.04 42 0 80 0
26FEB26 31.00 C 3.22 3.22 3.08 3.22 -0.16 42 5 68 0
26FEB26 32.00 C 2.70 2.70 2.69 2.63 -0.20 41 30 220 0
26FEB26 33.00 C 2.43 2.43 2.10 2.11 -0.26 40 18 535 0
26FEB26 34.00 C 2.06 2.06 1.75 1.72 -0.22 41 25 1,235 +25
26FEB26 35.00 C 1.63 1.68 1.63 1.49 -0.14 43 8 532 0
26FEB26 36.00 C 1.15 1.15 1.14 1.14 -0.20 42 356 787 +335
26FEB26 37.00 C 1.11 1.11 1.11 0.94 -0.16 43 15 96 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.77 -0.14 43 0 81 0
26FEB26 39.00 C 0.00 0.00 0.00 0.62 -0.11 44 0 76 0
26FEB26 40.00 C 0.00 0.00 0.00 0.50 -0.09 44 0 154 0
26FEB26 41.00 C 0.00 0.00 0.00 0.40 -0.07 45 0 94 0
26FEB26 42.00 C 0.38 0.38 0.38 0.32 -0.06 45 45 186 +28
26FEB26 43.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 90 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 66 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 187 0
30MAR26 8.00 C 0.00 0.00 0.00 24.70 -0.33 119 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.42 -0.37 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.17 -0.27 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.88 -0.37 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.75 -0.26 122 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.46 -0.32 107 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.17 -0.36 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.99 -0.30 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.63 -0.40 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.13 -0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.61 -0.42 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.21 -0.31 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.61 -0.42 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.20 -0.36 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.72 -0.36 70 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.15 -0.28 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.72 -0.42 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.19 -0.57 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.73 -0.44 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.13 -0.42 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.71 -0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.25 -0.46 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.68 -0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.27 -0.44 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.64 -0.29 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.18 -0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.87 -0.26 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.19 -0.40 0 0 241 0
30MAR26 20.00 C 12.75 12.75 12.75 13.00 -0.21 63 1 301 +1
30MAR26 21.00 C 0.00 0.00 0.00 11.83 -0.28 44 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.97 -0.12 51 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.95 -0.19 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.98 -0.54 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.16 -0.22 44 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.42 -0.20 46 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.72 +0.04 48 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.78 -0.25 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.23 0.00 46 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.60 +0.01 46 0 208 0
30MAR26 31.00 C 0.00 0.00 0.00 3.87 -0.21 44 0 88 0
30MAR26 32.00 C 3.31 3.31 3.31 3.35 -0.24 44 11 61 -11
30MAR26 33.00 C 0.00 0.00 0.00 2.87 -0.20 43 0 10,013 0
30MAR26 34.00 C 2.48 2.48 2.48 2.49 -0.23 44 17 282 -15
30MAR26 35.00 C 0.00 0.00 0.00 2.14 -0.23 44 0 81 0
30MAR26 36.00 C 0.00 0.00 0.00 1.86 -0.20 45 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.61 -0.18 46 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 1.39 -0.18 46 0 284 0
30MAR26 39.00 C 0.00 0.00 0.00 1.21 -0.18 47 15 497 -15
30MAR26 40.00 C 0.00 0.00 0.00 1.04 -0.19 47 0 4,092 0
30MAR26 41.00 C 0.00 0.00 0.00 0.89 -0.19 47 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 0.76 -0.20 48 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.65 -0.21 48 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 0.55 -0.21 48 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.47 -0.21 48 0 158 0
30MAR26 46.00 C 0.00 0.00 0.00 0.40 -0.21 48 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.35 -0.20 49 0 32 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 -0.20 49 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.26 -0.19 49 0 1,628 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 -0.19 50 0 2,665 0
30MAR26 52.50 C 0.00 0.00 0.00 0.15 -0.18 50 0 301 0
29JUN26 17.50 C 0.00 0.00 0.00 15.46 -0.39 46 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.97 -0.38 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.63 -0.38 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.93 -0.20 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.40 -0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.00 -0.45 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.36 -0.19 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.41 -0.06 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.50 -0.06 44 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.59 -0.01 42 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.07 -0.23 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.27 -0.20 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.66 +0.11 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.99 -0.06 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.32 -0.04 45 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.90 +0.07 47 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.20 -0.23 45 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 4.73 -0.26 45 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.28 -0.27 45 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 3.89 -0.22 45 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.54 -0.21 46 0 56 0
29JUN26 36.00 C 3.40 3.40 3.40 3.23 -0.20 46 2 87 0
29JUN26 37.00 C 0.00 0.00 0.00 2.95 -0.18 47 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.70 -0.18 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.47 -0.16 47 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 -0.16 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.07 -0.15 48 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 1.91 -0.13 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.75 -0.13 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.61 -0.10 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 -0.08 50 0 87 0
29JUN26 46.00 C 0.00 0.00 0.00 1.44 +0.01 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.31 0.00 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.21 +0.01 51 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.12 +0.02 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.04 +0.05 52 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.88 +0.08 53 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 11.83 -0.63 43 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.26 -0.27 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.46 -0.35 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.72 -0.36 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.09 -0.33 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.36 -0.22 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.89 -0.08 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.25 -0.14 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.86 -0.24 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.39 -0.21 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.94 -0.25 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.47 -0.30 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.09 -0.27 47 0 78 0
29SEP26 35.00 C 0.00 0.00 0.00 4.74 -0.26 47 0 101 0
29SEP26 36.00 C 0.00 0.00 0.00 4.42 -0.24 47 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.12 -0.24 48 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 3.86 -0.19 48 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.60 -0.19 48 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.38 -0.17 49 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.08 -0.25 48 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.97 -0.16 49 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.79 -0.18 49 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.64 -0.16 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.49 -0.15 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 -0.15 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.21 -0.16 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.08 -0.15 51 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 -0.16 51 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.84 -0.15 52 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.54 -0.19 52 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.46 -0.46 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.75 -0.31 45 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.18 -0.14 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.28 -0.45 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.94 -0.20 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.28 -0.18 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.74 -0.28 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.13 -0.38 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.74 -0.28 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.17 -0.36 46 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 6.80 -0.29 47 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.52 -0.17 48 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.06 -0.30 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.71 -0.29 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.39 -0.28 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.08 -0.28 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.80 -0.28 48 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.53 -0.27 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.30 -0.25 48 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 4.07 -0.21 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.86 -0.20 49 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.66 -0.18 49 0 0 0
TOTAL CALL 1,257 99,006 +385
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 414 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 396 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 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 0.00 365 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 350 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 336 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 323 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 311 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 299 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 287 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 276 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 265 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 255 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 245 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 235 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 225 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 216 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 208 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 191 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,511 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 1,926 0
30DEC25 29.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 1,281 0
30DEC25 30.00 P 0.05 0.05 0.05 0.09 +0.04 49 113 2,152 -33
30DEC25 31.00 P 0.10 0.10 0.10 0.19 +0.06 44 5 1,193 0
30DEC25 32.00 P 0.29 0.39 0.29 0.38 +0.06 38 331 2,620 -11
30DEC25 33.00 P 0.68 0.95 0.60 0.82 +0.11 36 47 1,765 -17
30DEC25 34.00 P 1.26 1.72 1.26 1.61 +0.15 41 13 1,190 -3
30DEC25 35.00 P 0.00 0.00 0.00 2.53 +0.25 49 0 1,185 0
30DEC25 36.00 P 0.00 0.00 0.00 3.58 +0.36 68 0 1,940 0
30DEC25 37.00 P 0.00 0.00 0.00 4.60 +0.41 83 0 575 -863
30DEC25 38.00 P 0.00 0.00 0.00 5.62 +0.39 97 0 667 -6
30DEC25 39.00 P 0.00 0.00 0.00 6.42 +0.24 71 0 154 0
30DEC25 40.00 P 0.00 0.00 0.00 7.43 +0.08 83 0 54 -23
30DEC25 41.00 P 0.00 0.00 0.00 8.44 +0.26 95 0 74 0
30DEC25 42.00 P 0.00 0.00 0.00 9.44 +0.26 103 0 721 0
30DEC25 43.00 P 0.00 0.00 0.00 10.57 +0.39 141 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.44 +0.26 118 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.47 +0.29 136 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.41 +0.23 115 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.44 +0.26 140 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.42 +0.24 136 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.44 +0.26 152 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.40 +0.22 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.34 +0.66 258 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.57 +0.23 230 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 53 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 257 0
29JAN26 26.00 P 0.14 0.14 0.14 0.14 +0.01 49 100 755 0
29JAN26 27.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 739 0
29JAN26 28.00 P 0.30 0.32 0.30 0.35 +0.02 47 7 748 0
29JAN26 29.00 P 0.48 0.48 0.48 0.51 +0.02 46 9 677 0
29JAN26 30.00 P 0.00 0.00 0.00 0.74 +0.02 45 10 1,726 -10
29JAN26 31.00 P 1.02 1.02 1.02 1.04 +0.03 44 1 2,243 +1
29JAN26 32.00 P 1.36 1.44 1.36 1.44 +0.05 43 50 1,511 +25
29JAN26 33.00 P 1.86 2.00 1.86 1.97 +0.06 44 19 803 +19
29JAN26 34.00 P 0.00 0.00 0.00 2.59 +0.10 44 0 512 0
29JAN26 35.00 P 0.00 0.00 0.00 3.30 +0.13 45 0 1,262 0
29JAN26 36.00 P 0.00 0.00 0.00 4.14 +0.22 48 0 227 0
29JAN26 37.00 P 0.00 0.00 0.00 4.87 +0.36 46 0 78 0
29JAN26 38.00 P 0.00 0.00 0.00 5.88 +0.33 52 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 6.68 +0.24 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.63 +0.28 52 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 8.49 +0.25 48 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 9.61 +0.41 59 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 10.60 +0.17 63 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.60 +0.30 67 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 12.47 +0.15 60 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.43 +0.03 59 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.64 +0.46 80 0 0 -15
29JAN26 48.00 P 0.00 0.00 0.00 15.60 +0.09 81 0 0 -60
29JAN26 49.00 P 0.00 0.00 0.00 16.60 +0.42 84 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.52 +0.34 81 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.34 +0.66 109 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 +0.06 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.09 51 0 2 0
26FEB26 24.00 P 0.14 0.14 0.14 0.17 +0.11 49 154 244 +119
26FEB26 25.00 P 0.00 0.00 0.00 0.24 +0.13 48 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.35 +0.15 47 0 271 0
26FEB26 27.00 P 0.00 0.00 0.00 0.49 +0.16 46 0 744 0
26FEB26 28.00 P 0.62 0.62 0.62 0.66 +0.14 45 100 465 0
26FEB26 29.00 P 0.00 0.00 0.00 0.88 +0.11 44 0 1,051 0
26FEB26 30.00 P 0.00 0.00 0.00 1.16 +0.07 43 0 1,358 0
26FEB26 31.00 P 1.57 1.57 1.57 1.52 +0.05 43 3 2,984 +3
26FEB26 32.00 P 1.96 2.06 1.94 1.99 +0.09 43 36 1,807 +21
26FEB26 33.00 P 2.34 2.34 2.34 2.48 +0.02 43 15 1,279 -3
26FEB26 34.00 P 3.05 3.05 3.05 3.10 +0.07 43 15 400 0
26FEB26 35.00 P 0.00 0.00 0.00 3.72 +0.06 43 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.53 +0.26 45 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.33 +0.10 46 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.05 -0.02 45 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.86 -0.07 44 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.89 +0.07 49 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 8.79 +0.07 49 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 9.74 +0.13 51 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 10.60 +0.10 49 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 11.60 +0.29 52 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 12.47 +0.02 48 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 13.60 +0.17 58 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 56 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 0.02 +0.01 52 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 +0.04 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 +0.04 53 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.04 52 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.05 53 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.06 51 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.19 +0.08 51 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 +0.08 50 0 444 0
30MAR26 24.00 P 0.34 0.34 0.34 0.36 +0.08 49 2 312 -2
30MAR26 25.00 P 0.00 0.00 0.00 0.50 +0.10 48 0 363 0
30MAR26 26.00 P 0.00 0.00 0.00 0.67 +0.11 48 0 497 0
30MAR26 27.00 P 0.81 0.81 0.81 0.86 +0.09 47 5 250 +5
30MAR26 28.00 P 1.03 1.03 1.03 1.10 +0.09 47 15 211 +15
30MAR26 29.00 P 0.00 0.00 0.00 1.39 +0.08 46 0 869 0
30MAR26 30.00 P 1.75 1.75 1.75 1.75 +0.10 46 2 1,977 +2
30MAR26 31.00 P 2.20 2.20 2.20 2.17 +0.09 46 1 332 0
30MAR26 32.00 P 2.68 2.68 2.68 2.67 +0.10 46 1 1,896 +1
30MAR26 33.00 P 0.00 0.00 0.00 3.18 +0.09 46 0 10,121 0
30MAR26 34.00 P 0.00 0.00 0.00 3.78 +0.09 46 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.46 +0.13 47 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.95 -0.05 44 0 9,049 0
30MAR26 37.00 P 0.00 0.00 0.00 5.64 -0.30 44 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.58 0.00 47 0 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 7.44 +0.04 48 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.17 -0.16 47 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.00 -0.19 46 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.02 +0.02 50 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.96 +0.18 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.82 +0.24 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.76 -0.08 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.73 +0.30 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.68 +0.20 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.62 +0.11 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.60 +0.28 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.52 +0.14 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.34 +0.52 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.06 48 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.08 49 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.08 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.09 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 +0.11 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 +0.11 48 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 +0.15 48 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 +0.13 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.66 +0.13 47 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 +0.14 47 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 +0.12 47 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.11 46 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 +0.10 46 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 +0.06 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.36 +0.07 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.79 +0.06 46 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.27 +0.06 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.79 +0.07 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.36 +0.11 47 0 147 0
29JUN26 34.00 P 0.00 0.00 0.00 5.00 +0.13 47 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.62 +0.16 48 0 123 0
29JUN26 36.00 P 0.00 0.00 0.00 6.30 +0.17 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.00 -0.02 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.78 +0.10 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.51 +0.18 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.35 +0.17 50 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.99 -0.07 48 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.84 -0.12 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.71 -0.09 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.55 -0.09 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.47 -0.01 51 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.45 +0.35 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.14 +0.15 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.09 +0.21 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.91 +0.22 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.07 +0.33 54 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.54 +0.42 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 +0.08 47 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 +0.08 48 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 +0.05 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.03 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 +0.01 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 +0.02 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 -0.03 47 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.20 +0.07 47 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 +0.12 48 0 210 0
29SEP26 31.00 P 0.00 0.00 0.00 4.18 +0.10 47 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.72 +0.11 47 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.30 +0.03 48 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 5.91 +0.10 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 +0.15 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.24 +0.16 49 0 226 0
29SEP26 37.00 P 0.00 0.00 0.00 7.93 +0.05 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 +0.17 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.30 -0.09 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.12 +0.05 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.81 0.00 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.74 +0.19 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.43 +0.06 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.43 +0.26 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.35 +0.36 53 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.02 +0.16 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.04 +0.14 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.86 +0.38 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.68 +0.23 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.71 +0.44 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.73 +0.11 52 0 5 0
30DEC26 22.00 P 1.28 1.28 1.28 1.36 +0.11 48 10 56 +10
30DEC26 23.00 P 0.00 0.00 0.00 1.61 +0.07 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.90 +0.05 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.23 +0.03 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 +0.03 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 +0.03 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 +0.16 48 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 +0.04 47 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.36 +0.04 48 0 62 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 +0.01 48 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 +0.01 48 0 286 0
30DEC26 33.00 P 0.00 0.00 0.00 6.02 +0.01 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.63 +0.01 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.27 +0.02 48 0 200 0
30DEC26 36.00 P 7.89 7.89 7.89 7.94 +0.14 49 15 15 +15
30DEC26 37.00 P 0.00 0.00 0.00 8.68 +0.13 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.32 +0.24 49 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 10.06 +0.19 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.82 +0.21 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.59 +0.17 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.34 +0.19 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.13 +0.15 50 0 0 0
TOTAL PUT 1,079 120,718 -810
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.61
30DEC25 2.70 C 0.000 0.000 0.000 2.911 +0.011 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.811 0.000 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.712 +0.010 177 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.612 -0.004 167 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.512 -0.026 157 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.412 +0.006 147 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.312 -0.003 137 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.212 +0.001 128 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.112 -0.015 118 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.012 +0.011 108 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.912 -0.009 98 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.812 -0.042 84 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.712 +0.010 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.612 +0.010 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.512 -0.036 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.412 +0.009 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.312 +0.003 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.212 -0.003 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.112 +0.009 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.012 -0.021 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.912 +0.009 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.813 +0.010 47 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.713 -0.011 41 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.613 -0.008 35 0 60 0
30DEC25 5.25 C 0.341 0.341 0.341 0.363 +0.009 20 1 58 -1
30DEC25 5.50 C 0.113 0.113 0.085 0.131 +0.005 20 50 167 +10
30DEC25 5.75 C 0.010 0.010 0.010 0.014 -0.003 20 30 407 -30
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 641 0
30DEC25 6.25 C 0.001 0.001 0.001 0.001 0.000 36 1 294 -1
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 77 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 86 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 94 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 118 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.822 -0.032 39 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.722 -0.003 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.622 -0.039 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.523 -0.025 33 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.423 +0.007 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.329 +0.008 42 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.224 +0.009 27 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.124 -0.007 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.024 -0.009 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.925 -0.018 21 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.826 -0.015 21 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.727 -0.006 20 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.630 -0.011 20 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.389 -0.002 16 0 171 0
29JAN26 5.50 C 0.207 0.207 0.185 0.207 -0.006 19 31 172 +31
29JAN26 5.75 C 0.000 0.000 0.000 0.089 -0.009 19 0 1,275 0
29JAN26 6.00 C 0.037 0.037 0.037 0.032 -0.002 20 15 287 0
29JAN26 6.25 C 0.000 0.000 0.000 0.008 -0.002 20 0 303 0
29JAN26 6.50 C 0.000 0.000 0.000 0.002 -0.001 20 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 35 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 1.732 -0.042 30 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.632 -0.029 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.533 -0.015 26 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.433 +0.009 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.331 +0.007 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.224 -0.001 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.136 -0.024 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.024 -0.014 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.939 -0.020 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.843 -0.018 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.727 -0.012 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.657 +0.016 21 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.433 -0.002 19 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.266 -0.008 20 0 128 0
26FEB26 5.75 C 0.000 0.000 0.000 0.147 -0.013 20 0 183 0
26FEB26 6.00 C 0.000 0.000 0.000 0.073 -0.011 21 0 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.033 -0.006 21 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.635 +0.019 37 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.536 -0.002 38 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.437 +0.011 38 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.337 0.000 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.238 -0.015 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.139 -0.014 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.040 -0.005 27 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.920 -0.024 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.842 -0.012 27 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.742 -0.032 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.643 -0.018 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.544 -0.004 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.446 +0.010 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.347 -0.016 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.224 -0.053 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.136 -0.041 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.056 -0.001 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.939 -0.020 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.843 -0.025 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.757 -0.039 15 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.673 0.000 18 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.483 -0.001 20 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.327 +0.001 21 0 196 0
30MAR26 5.75 C 0.000 0.000 0.000 0.207 -0.005 21 0 329 0
30MAR26 6.00 C 0.000 0.000 0.000 0.123 -0.006 21 0 225 0
30MAR26 6.25 C 0.000 0.000 0.000 0.073 +0.001 22 0 74 0
30MAR26 6.50 C 0.050 0.050 0.050 0.038 0.000 22 1 61 0
30MAR26 6.75 C 0.000 0.000 0.000 0.019 0.000 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.009 0.000 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.004 0.000 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 0.000 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 1.842 -0.031 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.742 -0.039 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.643 -0.033 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.544 -0.029 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.446 -0.037 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.350 -0.037 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.260 -0.026 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.172 -0.023 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.086 -0.003 13 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.001 -0.012 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.920 -0.006 18 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.842 -0.018 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.767 +0.006 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.595 -0.007 21 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.450 -0.005 21 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.330 +0.003 21 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.236 +0.001 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.164 -0.008 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.113 -0.004 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.078 +0.001 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.050 0.000 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.032 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.020 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 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 1.842 -0.031 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.742 -0.039 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.655 -0.021 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.570 -0.016 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.461 -0.037 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.358 -0.029 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.270 -0.016 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.183 -0.022 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.100 -0.024 16 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.018 -0.012 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.940 -0.027 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.865 -0.010 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.793 -0.010 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.629 -0.009 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.490 -0.012 21 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.375 -0.017 21 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.288 -0.009 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.222 +0.002 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.162 +0.001 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.116 0.000 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.082 0.000 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.057 0.000 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.040 0.000 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.028 0.000 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.019 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 0.000 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.747 -0.034 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.655 -0.021 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.570 -0.016 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.461 -0.037 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.375 -0.012 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.291 -0.011 15 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.209 +0.003 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.130 -0.007 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.054 -0.009 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.981 +0.002 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.911 -0.013 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.844 -0.010 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.692 -0.003 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.562 -0.003 22 0 0 0
30DEC26 5.75 C 0.423 0.424 0.423 0.450 -0.009 22 2 2 +2
30DEC26 6.00 C 0.000 0.000 0.000 0.357 -0.016 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.283 -0.018 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.229 -0.011 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.182 -0.005 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.139 -0.005 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.105 -0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.080 -0.004 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.060 -0.004 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.045 -0.002 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.033 -0.003 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.025 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.018 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
TOTAL CALL 131 12,666 +11
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 209 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 200 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 190 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 181 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 172 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 164 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 155 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 147 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 140 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 132 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 125 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 117 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 110 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 103 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 96 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 89 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 82 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 64 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,594 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 535 0
30DEC25 5.50 P 0.019 0.030 0.019 0.019 -0.007 20 29 528 +1
30DEC25 5.75 P 0.000 0.000 0.000 0.157 -0.008 22 0 457 0
30DEC25 6.00 P 0.000 0.000 0.000 0.402 -0.004 40 0 40 0
30DEC25 6.25 P 0.000 0.000 0.000 0.659 +0.009 63 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.917 +0.017 86 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.174 +0.024 108 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.432 +0.032 129 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.662 +0.009 126 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.914 +0.014 141 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.204 +0.054 188 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.415 +0.015 165 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.712 +0.062 220 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.957 +0.057 228 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.199 +0.049 232 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.457 +0.057 249 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.701 +0.051 255 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 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 26 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 53 0
29JAN26 4.90 P 0.005 0.005 0.005 0.002 -0.001 20 18 94 -18
29JAN26 5.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 596 0
29JAN26 5.25 P 0.029 0.037 0.029 0.025 -0.006 20 71 208 -9
29JAN26 5.50 P 0.110 0.117 0.110 0.090 -0.009 20 7 536 +4
29JAN26 5.75 P 0.231 0.255 0.231 0.222 -0.013 21 2 343 0
29JAN26 6.00 P 0.000 0.000 0.000 0.420 -0.013 23 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.660 -0.011 28 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 0.917 +0.017 38 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.174 +0.024 47 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.432 +0.008 56 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.662 +0.009 55 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.921 +0.021 64 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.204 +0.039 80 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.462 +0.062 88 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.712 +0.062 93 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.957 +0.057 97 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.199 +0.049 99 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.457 +0.044 106 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.702 +0.052 109 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 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 0.001 -0.001 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 -0.001 21 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.007 -0.002 21 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.011 -0.004 21 0 51 0
26FEB26 5.00 P 0.000 0.000 0.000 0.020 -0.003 21 0 65 0
26FEB26 5.25 P 0.000 0.000 0.000 0.059 -0.007 21 0 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.140 -0.006 21 0 342 0
26FEB26 5.75 P 0.285 0.285 0.285 0.272 -0.007 22 30 111 +30
26FEB26 6.00 P 0.000 0.000 0.000 0.452 -0.012 22 0 87 0
26FEB26 6.25 P 0.000 0.000 0.000 0.671 -0.015 25 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.917 +0.002 30 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.174 +0.024 37 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.432 +0.008 43 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.689 +0.036 50 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.947 +0.047 56 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.204 +0.039 62 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.462 +0.062 68 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.712 +0.062 72 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.957 +0.055 75 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.213 +0.063 80 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.457 +0.044 82 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.704 +0.054 85 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 28 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 0.001 -0.001 21 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 117 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 -0.001 22 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.020 -0.001 22 0 403 0
30MAR26 4.90 P 0.000 0.000 0.000 0.030 -0.003 22 0 455 0
30MAR26 5.00 P 0.000 0.000 0.000 0.043 -0.001 22 0 280 0
30MAR26 5.25 P 0.000 0.000 0.000 0.099 +0.002 22 0 518 0
30MAR26 5.50 P 0.000 0.000 0.000 0.189 +0.005 22 0 319 0
30MAR26 5.75 P 0.336 0.336 0.336 0.320 +0.002 23 3 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.490 -0.006 23 0 89 0
30MAR26 6.25 P 0.000 0.000 0.000 0.695 -0.010 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.925 +0.010 27 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.174 +0.024 31 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.432 +0.008 37 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.689 +0.036 42 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.947 +0.047 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.204 +0.039 52 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.462 +0.062 57 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.719 +0.069 62 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.957 +0.055 63 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.213 +0.063 67 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.457 +0.044 69 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.719 +0.069 74 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.013 -0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.019 -0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.027 -0.001 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.036 -0.002 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.049 -0.002 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.064 +0.001 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.083 -0.001 22 0 148 0
29JUN26 5.00 P 0.000 0.000 0.000 0.105 -0.002 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.178 0.000 23 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.280 -0.004 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.410 -0.007 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.569 -0.008 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.755 +0.021 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.963 -0.009 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.191 -0.007 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.434 +0.010 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.689 +0.024 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.947 +0.047 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.204 +0.039 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.462 +0.062 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.719 +0.069 47 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.957 +0.055 48 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.213 +0.063 51 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.457 +0.044 53 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.719 +0.069 56 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.017 -0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 0.000 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 -0.002 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.050 -0.002 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.064 -0.002 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.081 -0.002 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.100 -0.003 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.122 -0.003 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.148 -0.003 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.177 -0.003 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.271 +0.003 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.397 +0.010 23 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.536 +0.014 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.702 +0.016 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.884 +0.043 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.082 +0.047 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.295 +0.040 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.518 +0.047 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.746 +0.034 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.987 +0.021 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.209 +0.013 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.472 +0.042 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.719 +0.054 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.957 +0.040 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.213 +0.063 38 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.457 +0.044 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.719 +0.069 43 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.025 -0.003 23 0 3 0
30DEC26 4.00 P 0.000 0.000 0.000 0.033 -0.004 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.043 -0.001 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 -0.002 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.066 -0.003 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.080 -0.005 22 0 1 0
30DEC26 4.50 P 0.000 0.000 0.000 0.099 -0.003 22 0 16 0
30DEC26 4.60 P 0.000 0.000 0.000 0.120 -0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.145 -0.002 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.175 +0.001 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.206 +0.003 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.238 +0.003 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.337 -0.004 23 0 0 0
30DEC26 5.50 P 0.465 0.466 0.465 0.456 -0.005 23 2 3 +2
30DEC26 5.75 P 0.000 0.000 0.000 0.596 -0.008 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.755 +0.004 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.933 +0.009 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.126 -0.009 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.332 +0.003 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.548 +0.004 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.773 +0.013 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.006 +0.027 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.237 +0.029 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.486 +0.033 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.719 +0.049 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.957 +0.039 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.213 +0.063 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.457 +0.044 36 0 0 0
TOTAL PUT 162 18,871 +10
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 0.000 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.931 -0.001 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.831 -0.001 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.731 -0.001 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.631 -0.001 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.532 -0.001 120 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.432 0.000 110 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.332 -0.039 100 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.232 0.000 90 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.132 0.000 81 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.032 -0.031 72 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.932 0.000 63 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.832 0.000 54 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 0.732 0.000 45 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.632 0.000 35 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.532 +0.002 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.432 0.000 0 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.332 0.000 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.239 +0.009 30 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.132 -0.008 0 0 261 0
30DEC25 4.40 C 0.040 0.040 0.035 0.051 -0.002 14 69 3,259 +19
30DEC25 4.50 C 0.000 0.000 0.000 0.010 -0.002 14 0 3,303 0
30DEC25 4.60 C 0.007 0.007 0.007 0.001 -0.001 15 227 9,617 +227
30DEC25 4.70 C 0.003 0.003 0.003 0.001 0.000 22 150 47,114 +150
30DEC25 4.80 C 0.003 0.003 0.003 0.001 0.000 29 20 16,080 -20
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 35 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 41 0 9,143 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 55 0 67,661 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 68 0 25,556 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 80 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 92 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 102 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 113 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 132 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.439 -0.024 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.340 -0.031 40 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.240 +0.004 28 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.140 +0.004 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.032 -0.031 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.932 -0.007 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.841 +0.006 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.732 -0.007 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.632 -0.005 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.534 -0.009 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.449 +0.005 21 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.346 -0.002 14 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.253 0.000 14 0 90 0
29JAN26 4.30 C 0.000 0.000 0.000 0.173 -0.003 15 0 775 0
29JAN26 4.40 C 0.108 0.108 0.097 0.100 -0.007 13 70 3,192 0
29JAN26 4.50 C 0.060 0.060 0.055 0.056 -0.004 14 1,395 4,669 +1,110
29JAN26 4.60 C 0.038 0.038 0.032 0.027 -0.005 14 490 5,752 +190
29JAN26 4.70 C 0.021 0.021 0.016 0.011 -0.003 14 390 3,862 +190
29JAN26 4.80 C 0.000 0.000 0.000 0.004 -0.002 14 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 0.006 0.006 0.006 0.001 0.000 16 79 8,232 +79
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 37 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.340 -0.031 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.240 -0.028 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.140 -0.005 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.039 -0.024 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.944 -0.003 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.876 +0.030 37 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.748 -0.007 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.671 +0.018 28 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.554 0.000 15 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.449 -0.010 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.367 +0.002 15 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.289 +0.009 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.208 -0.004 15 0 155 0
26FEB26 4.40 C 0.141 0.147 0.141 0.144 -0.005 15 2,869 2,909 +2,869
26FEB26 4.50 C 0.000 0.000 0.000 0.096 -0.002 15 0 817 0
26FEB26 4.60 C 0.064 0.064 0.063 0.062 -0.003 16 202 1,917 +202
26FEB26 4.70 C 0.040 0.040 0.040 0.037 -0.002 16 100 2,949 0
26FEB26 4.80 C 0.000 0.000 0.000 0.020 -0.002 15 0 2,869 0
26FEB26 4.90 C 0.000 0.000 0.000 0.011 -0.001 16 0 3,827 0
26FEB26 5.00 C 0.000 0.000 0.000 0.006 0.000 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 0.005 0.005 0.005 0.001 0.000 20 20 508 +20
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 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 1.546 -0.008 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.445 -0.018 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.351 -0.020 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.251 -0.017 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.147 -0.005 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.051 -0.012 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.958 -0.002 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.876 +0.012 27 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.759 -0.005 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.671 +0.010 19 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.567 -0.006 14 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.495 -0.002 20 0 152 0
30MAR26 4.10 C 0.000 0.000 0.000 0.396 -0.004 17 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.310 -0.007 15 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.251 -0.003 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.190 -0.003 17 0 4,543 0
30MAR26 4.50 C 0.151 0.151 0.151 0.141 -0.001 17 200 4,196 -200
30MAR26 4.60 C 0.000 0.000 0.000 0.099 -0.007 16 2 15,619 +2
30MAR26 4.70 C 0.000 0.000 0.000 0.072 -0.002 17 0 27,900 0
30MAR26 4.80 C 0.000 0.000 0.000 0.049 -0.001 17 0 12,975 0
30MAR26 4.90 C 0.000 0.000 0.000 0.032 -0.001 17 0 7,046 0
30MAR26 5.00 C 0.000 0.000 0.000 0.020 -0.001 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 0.000 0.000 0.000 0.001 0.000 32 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.465 -0.010 32 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.374 -0.003 35 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.274 -0.006 32 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.177 -0.007 30 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.081 0.000 29 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.995 +0.005 30 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.882 -0.012 23 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.794 -0.001 24 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.693 -0.004 21 0 0 0
29JUN26 3.90 C 0.620 0.620 0.620 0.602 -0.001 20 40 41 +40
29JUN26 4.00 C 0.543 0.543 0.543 0.512 -0.001 19 30 13,164 +30
29JUN26 4.10 C 0.000 0.000 0.000 0.428 -0.001 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.352 -0.001 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.283 -0.002 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.224 -0.002 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.174 -0.002 17 0 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.133 -0.002 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.100 -0.002 17 0 524 0
29JUN26 4.80 C 0.125 0.125 0.125 0.074 -0.002 16 30 641 -30
29JUN26 4.90 C 0.101 0.101 0.101 0.054 -0.001 16 10 1,117 -10
29JUN26 5.00 C 0.000 0.000 0.000 0.039 -0.001 16 0 3,152 0
29JUN26 5.25 C 0.052 0.052 0.047 0.016 -0.001 16 60 7,804 +29
29JUN26 5.50 C 0.000 0.000 0.000 0.006 -0.001 16 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 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 1.476 -0.013 34 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.380 -0.012 32 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.284 -0.011 31 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.191 +0.007 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.086 +0.003 26 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.997 +0.003 26 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.899 +0.005 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.802 -0.001 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.707 -0.003 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.622 -0.001 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.540 -0.001 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.464 -0.002 18 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.396 -0.001 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.334 -0.002 18 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.281 -0.001 18 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.234 -0.002 18 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.194 -0.001 18 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.159 -0.001 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.130 -0.002 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.105 -0.002 18 0 140 0
29SEP26 5.00 C 0.000 0.000 0.000 0.084 -0.002 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.048 -0.001 17 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 0.000 17 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 0.000 18 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 0.000 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 1.397 +0.005 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.288 -0.007 27 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.191 +0.006 26 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.097 +0.012 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.997 -0.006 22 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.907 -0.004 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.816 +0.005 20 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.721 -0.008 19 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.646 -0.024 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.573 -0.002 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.501 -0.010 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.442 -0.002 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.395 -0.001 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.344 -0.001 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.300 -0.002 19 0 200 0
30DEC26 4.60 C 0.000 0.000 0.000 0.260 -0.007 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.226 -0.017 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.197 -0.003 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.172 +0.001 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.151 -0.003 19 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.100 -0.004 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.066 -0.003 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.042 -0.002 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 -0.002 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 -0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 90 0
TOTAL CALL 6,453 493,654 +4,897
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 183 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 171 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 160 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 150 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 139 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 129 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 120 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 111 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 102 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 93 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 85 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 76 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 68 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 11,178 0
30DEC25 4.20 P 0.004 0.004 0.004 0.001 0.000 21 210 10,420 0
30DEC25 4.30 P 0.004 0.004 0.004 0.003 0.000 16 700 16,251 +700
30DEC25 4.40 P 0.010 0.017 0.010 0.021 -0.001 15 139 11,420 +45
30DEC25 4.50 P 0.086 0.086 0.080 0.080 -0.003 15 200 6,248 0
30DEC25 4.60 P 0.170 0.170 0.170 0.175 0.000 23 8 6,241 -8
30DEC25 4.70 P 0.000 0.000 0.000 0.278 +0.002 35 0 5,170 0
30DEC25 4.80 P 0.000 0.000 0.000 0.381 +0.005 47 0 751 0
30DEC25 4.90 P 0.000 0.000 0.000 0.481 +0.004 56 0 2,080 0
30DEC25 5.00 P 0.000 0.000 0.000 0.585 +0.006 69 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.835 +0.009 89 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.082 -0.020 103 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.332 +0.002 119 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.577 -0.001 123 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.826 -0.045 134 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.077 0.000 150 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.326 -0.001 159 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.627 +0.048 248 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.820 -0.007 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.123 +0.046 270 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 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 42 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 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 28 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 0.001 -0.001 15 0 2,903 0
29JAN26 4.10 P 0.000 0.000 0.000 0.003 -0.002 14 0 4,171 0
29JAN26 4.20 P 0.000 0.000 0.000 0.010 -0.003 14 0 6,493 0
29JAN26 4.30 P 0.032 0.032 0.032 0.028 -0.004 14 135 6,500 +135
29JAN26 4.40 P 0.000 0.000 0.000 0.062 -0.006 14 0 3,299 0
29JAN26 4.50 P 0.118 0.121 0.118 0.116 -0.006 14 30 1,729 0
29JAN26 4.60 P 0.000 0.000 0.000 0.191 -0.004 15 0 1,565 0
29JAN26 4.70 P 0.000 0.000 0.000 0.281 -0.002 17 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.381 0.000 21 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.481 0.000 25 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.585 +0.005 31 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.835 +0.004 39 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.082 -0.020 45 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.336 +0.006 55 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.585 +0.007 61 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.834 -0.037 67 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.083 +0.005 72 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.326 -0.001 71 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.627 +0.048 105 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.820 -0.009 0 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 29 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 0.000 16 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.003 0.000 16 0 570 0
26FEB26 4.00 P 0.013 0.013 0.013 0.007 0.000 16 400 1,015 -350
26FEB26 4.10 P 0.000 0.000 0.000 0.015 -0.001 16 0 1,120 0
26FEB26 4.20 P 0.000 0.000 0.000 0.030 -0.002 15 0 1,446 0
26FEB26 4.30 P 0.000 0.000 0.000 0.057 -0.002 16 0 2,170 0
26FEB26 4.40 P 0.101 0.101 0.101 0.095 +0.002 16 50 16,285 +50
26FEB26 4.50 P 0.000 0.000 0.000 0.145 -0.004 15 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.216 -0.003 16 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.296 -0.002 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.386 -0.001 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.484 +0.003 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.587 +0.007 25 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.835 +0.004 31 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.082 -0.020 36 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.360 +0.030 51 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.585 +0.007 48 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.834 -0.037 53 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.120 +0.042 70 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.374 +0.047 76 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.627 +0.048 81 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.833 0.000 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 0.000 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 0.005 -0.001 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.010 -0.001 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.019 -0.001 17 0 58,648 0
30MAR26 4.10 P 0.000 0.000 0.000 0.035 0.000 17 0 5,404 0
30MAR26 4.20 P 0.000 0.000 0.000 0.057 -0.001 17 0 6,287 0
30MAR26 4.30 P 0.085 0.085 0.085 0.083 -0.005 16 100 6,111 -100
30MAR26 4.40 P 0.000 0.000 0.000 0.125 -0.003 17 0 10,143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.177 -0.002 17 0 12,988 0
30MAR26 4.60 P 0.000 0.000 0.000 0.243 -0.001 17 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.301 -0.020 15 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.402 -0.001 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.492 0.000 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.588 +0.001 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.835 +0.004 27 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.082 -0.020 31 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.360 +0.026 43 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.585 +0.007 41 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.834 -0.037 45 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.120 +0.042 59 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.374 +0.047 64 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.627 +0.048 68 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.833 0.000 59 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.123 +0.042 75 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 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 0.000 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.019 -0.001 16 0 1,223 0
29JUN26 3.80 P 0.000 0.000 0.000 0.031 -0.001 16 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.047 +0.001 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.067 -0.001 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.096 -0.001 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.131 -0.002 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.175 -0.001 16 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.225 -0.002 16 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.283 -0.002 15 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.349 -0.001 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.420 -0.001 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.497 -0.001 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.578 -0.001 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.663 0.000 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.887 0.000 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.120 0.000 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.360 +0.002 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.615 -0.031 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.837 -0.034 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.120 +0.042 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.374 -0.014 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.627 +0.048 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.838 -0.045 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.123 +0.042 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 18 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 0.000 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 0.000 17 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 0.000 17 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.020 -0.001 17 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.030 -0.001 17 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.044 -0.001 17 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.062 -0.001 18 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.085 -0.001 18 0 2,354 0
29SEP26 4.00 P 0.000 0.000 0.000 0.113 0.000 18 0 2,083 0
29SEP26 4.10 P 0.000 0.000 0.000 0.140 -0.003 17 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.179 -0.001 17 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.222 -0.001 17 0 1,405 0
29SEP26 4.40 P 0.000 0.000 0.000 0.272 -0.002 17 0 240 0
29SEP26 4.50 P 0.000 0.000 0.000 0.329 -0.001 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.396 -0.002 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.472 -0.006 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.551 +0.009 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.623 +0.009 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.707 +0.013 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.911 +0.010 14 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.140 +0.013 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.370 -0.014 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.625 -0.021 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.855 -0.016 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.120 +0.020 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.374 -0.014 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.627 +0.048 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.838 -0.045 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.010 -0.001 19 0 138 0
30DEC26 3.20 P 0.000 0.000 0.000 0.015 -0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.022 -0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.031 -0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.044 -0.002 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.060 -0.002 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.079 -0.003 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.102 -0.003 19 0 323 0
30DEC26 3.90 P 0.000 0.000 0.000 0.131 -0.003 19 0 250 0
30DEC26 4.00 P 0.000 0.000 0.000 0.163 +0.005 19 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.195 -0.010 19 0 230 0
30DEC26 4.20 P 0.000 0.000 0.000 0.245 +0.011 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.280 0.000 19 0 213 0
30DEC26 4.40 P 0.000 0.000 0.000 0.339 -0.003 19 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.398 -0.002 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.460 -0.002 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.536 -0.004 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.608 -0.004 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.685 -0.004 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.765 -0.003 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.980 -0.003 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.198 +0.011 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.422 -0.004 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.650 -0.013 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.882 -0.015 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.122 -0.009 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.374 -0.014 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.627 +0.037 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.838 -0.045 0 0 0 0
TOTAL PUT 1,972 399,199 +472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.56
30DEC25 4.10 C 0.000 0.000 0.000 3.508 -0.030 294 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.362 -0.053 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.320 +0.007 288 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.162 -0.061 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.062 -0.082 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.962 -0.059 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.929 +0.016 258 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.763 -0.062 122 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.725 -0.027 236 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.563 -0.076 109 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.313 -0.050 94 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.063 -0.053 78 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.813 -0.059 54 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.563 -0.059 0 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.353 -0.011 110 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.072 -0.053 65 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.814 -0.076 34 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.564 -0.054 23 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.315 -0.051 16 0 77 0
30DEC25 7.50 C 0.078 0.087 0.078 0.094 -0.042 14 85 1,992 +1
30DEC25 7.75 C 0.008 0.008 0.008 0.008 -0.006 15 20 3,458 -20
30DEC25 8.00 C 0.003 0.003 0.002 0.001 0.000 19 7 2,437 -6
30DEC25 8.25 C 0.003 0.003 0.002 0.001 0.000 29 80 8,165 -70
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 60 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 67 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 74 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 81 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 93 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 105 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 116 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 136 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.929 -0.001 101 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.839 +0.003 101 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.725 -0.027 91 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.612 -0.027 82 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.379 -0.015 80 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.077 -0.067 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.867 -0.029 60 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.564 -0.065 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.353 -0.033 40 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.080 -0.051 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.826 -0.064 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.596 -0.064 17 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.366 -0.056 15 0 408 0
29JAN26 7.50 C 0.224 0.224 0.185 0.194 -0.044 15 21 718 -11
29JAN26 7.75 C 0.092 0.092 0.084 0.087 -0.028 16 300 2,847 +210
29JAN26 8.00 C 0.045 0.045 0.034 0.030 -0.015 16 806 11,004 +240
29JAN26 8.25 C 0.019 0.019 0.019 0.009 -0.005 16 100 6,834 -60
29JAN26 8.50 C 0.000 0.000 0.000 0.002 -0.002 16 0 2,735 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 18 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 9,201 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.839 -0.005 72 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.725 -0.069 65 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.612 -0.027 57 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.379 -0.025 57 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.077 -0.086 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.867 -0.029 41 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.585 -0.075 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.385 -0.052 34 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.094 -0.089 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.882 -0.025 22 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.647 -0.051 19 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.424 -0.050 16 0 208 0
26FEB26 7.50 C 0.000 0.000 0.000 0.262 -0.041 16 0 1,141 0
26FEB26 7.75 C 0.156 0.156 0.143 0.144 -0.036 16 235 2,498 +235
26FEB26 8.00 C 0.000 0.000 0.000 0.077 -0.020 17 0 4,078 0
26FEB26 8.25 C 0.000 0.000 0.000 0.034 -0.012 16 0 3,762 0
26FEB26 8.50 C 0.000 0.000 0.000 0.014 -0.006 16 0 2,068 0
26FEB26 8.75 C 0.000 0.000 0.000 0.005 -0.003 16 0 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,415 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.735 -0.027 78 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.593 -0.070 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.508 -0.036 60 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.395 -0.058 35 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.320 -0.035 61 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.187 -0.063 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.097 -0.069 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.057 -0.004 66 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.931 -0.089 55 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.839 -0.020 56 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.725 -0.069 49 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.612 -0.054 40 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.379 -0.044 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.100 -0.063 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.867 -0.055 28 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.659 -0.018 34 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.385 -0.052 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.116 -0.074 13 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.885 -0.075 16 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.658 -0.084 15 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.490 -0.046 17 0 3,386 0
30MAR26 7.50 C 0.000 0.000 0.000 0.334 -0.041 17 0 6,583 0
30MAR26 7.75 C 0.231 0.231 0.222 0.217 -0.030 17 120 8,833 0
30MAR26 8.00 C 0.154 0.154 0.132 0.134 -0.022 17 125 11,783 -105
30MAR26 8.25 C 0.000 0.000 0.000 0.076 -0.015 17 0 9,539 0
30MAR26 8.50 C 0.000 0.000 0.000 0.041 -0.009 17 0 15,560 0
30MAR26 8.75 C 0.041 0.041 0.041 0.020 -0.006 17 42 2,356 -12
30MAR26 9.00 C 0.000 0.000 0.000 0.010 -0.003 17 0 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.005 -0.001 17 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.057 -0.039 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.931 -0.089 43 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.839 -0.098 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.725 -0.094 36 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.612 -0.099 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.382 -0.064 33 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.102 -0.104 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.867 -0.092 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.659 -0.069 26 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.425 -0.053 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.181 -0.053 21 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.950 -0.051 19 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.739 -0.049 18 0 649 0
29JUN26 7.25 C 0.648 0.648 0.619 0.554 -0.045 17 120 1,621 +120
29JUN26 7.50 C 0.507 0.507 0.478 0.400 -0.040 17 140 2,484 +90
29JUN26 7.75 C 0.000 0.000 0.000 0.278 -0.033 17 0 881 0
29JUN26 8.00 C 0.000 0.000 0.000 0.188 -0.025 17 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.121 -0.021 17 0 2,150 0
29JUN26 8.50 C 0.000 0.000 0.000 0.076 -0.015 17 0 1,868 0
29JUN26 8.75 C 0.115 0.115 0.115 0.047 -0.010 17 1 1,837 0
29JUN26 9.00 C 0.086 0.086 0.086 0.028 -0.006 17 2 498 +2
29JUN26 9.25 C 0.000 0.000 0.000 0.016 -0.004 17 0 214 0
29JUN26 9.50 C 0.000 0.000 0.000 0.009 -0.003 16 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.005 -0.002 16 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 -0.001 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.931 -0.089 37 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.839 -0.098 37 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.736 -0.089 35 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.685 -0.035 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.382 -0.091 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.146 -0.060 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.867 -0.117 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.659 -0.076 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.425 -0.057 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.218 -0.049 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.010 -0.022 20 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.798 -0.051 18 0 203 0
29SEP26 7.25 C 0.676 0.676 0.675 0.661 -0.040 19 60 524 +30
29SEP26 7.50 C 0.000 0.000 0.000 0.523 -0.036 19 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.408 -0.032 19 0 1,504 0
29SEP26 8.00 C 0.000 0.000 0.000 0.315 -0.027 19 0 543 0
29SEP26 8.25 C 0.000 0.000 0.000 0.239 -0.023 19 0 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.180 -0.018 19 0 5,158 0
29SEP26 8.75 C 0.000 0.000 0.000 0.133 -0.014 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.097 -0.013 19 0 232 0
29SEP26 9.25 C 0.110 0.110 0.108 0.070 -0.011 19 13 322 -13
29SEP26 9.50 C 0.000 0.000 0.000 0.051 -0.008 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.036 -0.006 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.025 -0.004 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.012 -0.003 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.861 -0.076 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.736 -0.089 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.685 -0.035 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.382 -0.091 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.146 -0.075 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.885 -0.099 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.659 -0.093 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.429 -0.075 18 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.218 -0.093 18 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.037 -0.077 18 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.868 -0.055 18 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.751 -0.019 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.606 -0.033 19 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.498 -0.038 19 0 41 0
30DEC26 8.00 C 0.000 0.000 0.000 0.406 -0.035 19 0 322 0
30DEC26 8.25 C 0.000 0.000 0.000 0.335 -0.014 19 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.272 -0.020 19 0 316 0
30DEC26 8.75 C 0.000 0.000 0.000 0.216 -0.017 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.169 -0.013 19 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.131 -0.014 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.103 -0.010 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.079 -0.007 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.060 -0.007 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.034 -0.004 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.019 -0.003 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 20 0 20 0
TOTAL CALL 2,277 213,982 +631
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 172 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 166 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 160 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 154 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 148 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 142 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 136 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 130 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 125 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 120 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 107 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 94 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 82 0 2,160 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 70 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 59 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 48 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 18,647 0
30DEC25 7.25 P 0.001 0.001 0.001 0.001 0.000 15 1 8,035 -1
30DEC25 7.50 P 0.018 0.025 0.018 0.032 +0.014 15 908 11,061 -228
30DEC25 7.75 P 0.180 0.200 0.174 0.199 +0.049 17 162 26,980 -130
30DEC25 8.00 P 0.438 0.438 0.438 0.453 +0.051 33 2 3,052 -1,570
30DEC25 8.25 P 0.000 0.000 0.000 0.711 +0.071 52 0 42 0
30DEC25 8.50 P 0.000 0.000 0.000 0.968 +0.078 69 0 2 0
30DEC25 8.75 P 0.000 0.000 0.000 1.190 +0.050 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.440 +0.050 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.690 +0.035 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.940 +0.050 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.207 +0.067 113 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.440 +0.050 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.940 +0.050 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.440 +0.032 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 4.021 +0.131 223 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.440 +0.050 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.940 +0.050 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.440 -0.036 0 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 33 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 0.000 17 0 1,774 0
29JAN26 7.00 P 0.011 0.011 0.011 0.009 0.000 16 40 2,943 +40
29JAN26 7.25 P 0.038 0.040 0.038 0.038 +0.004 16 105 17,782 +75
29JAN26 7.50 P 0.100 0.119 0.100 0.119 +0.019 16 1,109 6,720 +619
29JAN26 7.75 P 0.254 0.266 0.254 0.262 +0.035 16 90 4,726 0
29JAN26 8.00 P 0.453 0.479 0.448 0.467 +0.049 18 222 4,637 -222
29JAN26 8.25 P 0.000 0.000 0.000 0.711 +0.050 23 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.968 +0.078 30 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.205 +0.065 32 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.483 +0.093 44 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.690 +0.001 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.940 -0.007 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.211 +0.071 52 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.456 +0.066 54 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.978 +0.088 69 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.453 +0.045 67 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 4.021 +0.131 95 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.458 +0.068 82 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 5.021 +0.131 108 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.440 -0.036 0 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 38 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 18 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.003 0.000 17 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.010 +0.001 17 0 350 0
26FEB26 7.00 P 0.000 0.000 0.000 0.031 +0.003 16 0 2,190 0
26FEB26 7.25 P 0.075 0.080 0.075 0.079 +0.009 16 270 1,970 +270
26FEB26 7.50 P 0.165 0.174 0.163 0.170 +0.022 17 239 2,280 +83
26FEB26 7.75 P 0.295 0.315 0.295 0.309 +0.033 17 222 2,754 +172
26FEB26 8.00 P 0.489 0.489 0.489 0.496 +0.046 18 2 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.719 +0.058 20 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.968 +0.051 24 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.205 +0.032 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.483 +0.093 35 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.692 +0.003 28 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.940 -0.007 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.211 +0.071 41 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.513 +0.123 54 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.978 +0.088 54 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.455 +0.047 53 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 4.021 +0.131 74 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.458 +0.068 64 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 5.021 +0.131 84 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.440 -0.036 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 38 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 31 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 18 0 21,468 0
30MAR26 6.25 P 0.010 0.010 0.010 0.003 0.000 17 100 1,701 +70
30MAR26 6.50 P 0.000 0.000 0.000 0.010 +0.001 17 0 34,840 0
30MAR26 6.75 P 0.031 0.031 0.031 0.027 +0.002 17 14 3,762 +2
30MAR26 7.00 P 0.065 0.065 0.065 0.063 +0.007 17 10 50,054 0
30MAR26 7.25 P 0.000 0.000 0.000 0.123 +0.010 17 0 7,338 0
30MAR26 7.50 P 0.000 0.000 0.000 0.218 +0.021 17 0 4,551 0
30MAR26 7.75 P 0.000 0.000 0.000 0.355 +0.033 17 0 8,633 0
30MAR26 8.00 P 0.000 0.000 0.000 0.529 +0.040 18 0 9,961 0
30MAR26 8.25 P 0.000 0.000 0.000 0.719 +0.058 17 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.968 +0.051 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.205 +0.032 22 0 50 -60
30MAR26 9.00 P 0.000 0.000 0.000 1.483 +0.093 29 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.692 +0.003 25 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.998 +0.051 38 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.211 +0.007 35 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.513 +0.122 46 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.978 +0.088 46 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.467 +0.059 49 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 4.021 +0.131 62 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.475 +0.085 59 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.021 +0.131 71 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.440 -0.036 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 0.000 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.012 0.000 17 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.027 +0.001 16 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.052 +0.002 16 0 2,889 0
29JUN26 6.75 P 0.000 0.000 0.000 0.097 +0.005 16 0 1,727 0
29JUN26 7.00 P 0.000 0.000 0.000 0.162 +0.008 16 0 6,803 0
29JUN26 7.25 P 0.000 0.000 0.000 0.255 +0.013 16 0 23,365 0
29JUN26 7.50 P 0.000 0.000 0.000 0.373 +0.017 16 0 4,046 0
29JUN26 7.75 P 0.456 0.456 0.456 0.520 +0.025 16 30 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.690 +0.030 15 0 1,247 0
29JUN26 8.25 P 0.000 0.000 0.000 0.880 +0.035 14 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.085 +0.038 13 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.304 +0.043 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.530 +0.046 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.816 +0.102 16 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.010 +0.002 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.234 -0.018 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.549 +0.091 16 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.987 -0.003 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.537 +0.081 18 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.021 +0.042 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.475 +0.002 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.021 +0.053 25 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.471 -0.005 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 0.000 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.013 +0.001 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.025 +0.001 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 +0.002 18 0 1,204 0
29SEP26 6.25 P 0.000 0.000 0.000 0.073 +0.003 18 0 1,052 0
29SEP26 6.50 P 0.115 0.115 0.115 0.118 +0.005 18 3 980 -3
29SEP26 6.75 P 0.000 0.000 0.000 0.179 +0.007 18 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.259 +0.010 18 0 9,991 0
29SEP26 7.25 P 0.000 0.000 0.000 0.359 +0.014 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.479 +0.017 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.620 +0.022 18 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.785 +0.031 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.982 +0.056 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.205 +0.092 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.369 +0.049 17 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.577 +0.052 15 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.816 +0.055 15 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.056 +0.048 14 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.280 +0.028 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.583 +0.125 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.045 +0.055 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.538 +0.082 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.021 +0.042 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.501 +0.028 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.021 +0.053 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.471 -0.005 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 0.000 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.001 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 +0.001 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 +0.001 19 0 120 0
30DEC26 5.75 P 0.046 0.046 0.046 0.047 +0.002 19 10 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.074 +0.001 19 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.115 +0.006 19 0 903 0
30DEC26 6.50 P 0.000 0.000 0.000 0.170 +0.012 19 0 643 0
30DEC26 6.75 P 0.238 0.238 0.238 0.244 +0.020 19 60 477 +60
30DEC26 7.00 P 0.000 0.000 0.000 0.331 +0.025 19 0 313 0
30DEC26 7.25 P 0.000 0.000 0.000 0.439 +0.026 19 0 389 0
30DEC26 7.50 P 0.000 0.000 0.000 0.564 +0.024 19 0 597 0
30DEC26 7.75 P 0.000 0.000 0.000 0.707 +0.034 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.867 +0.036 19 0 222 0
30DEC26 8.25 P 0.000 0.000 0.000 1.066 +0.034 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.262 +0.043 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.463 +0.079 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.677 +0.055 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.918 +0.119 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.099 +0.082 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.372 +0.088 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.583 +0.103 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.045 +0.055 18 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.538 +0.074 20 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.021 +0.042 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.501 +0.028 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.021 +0.053 25 0 0 0
TOTAL PUT 3,599 401,532 -823
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.13
30DEC25 3.30 C 0.000 0.000 0.000 2.832 -0.037 158 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.768 +0.003 283 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.663 -0.002 263 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.566 +0.001 256 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.474 +0.002 256 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.363 -0.004 229 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.243 -0.022 181 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.170 +0.003 218 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.074 +0.009 212 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.967 -0.003 193 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.855 -0.011 167 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.763 0.000 169 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.662 -0.003 158 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.563 -0.002 150 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.469 0.000 147 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.352 -0.016 119 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.233 -0.030 64 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.148 -0.020 98 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.909 -0.009 89 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.650 -0.022 61 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.386 -0.032 27 0 137 0
30DEC25 6.00 C 0.000 0.000 0.000 0.146 -0.028 18 0 837 0
30DEC25 6.25 C 0.013 0.013 0.013 0.016 -0.007 17 30 19,372 +30
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 13,013 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 6,590 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 1,054 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 762 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 95 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 102 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.170 -0.055 83 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.084 +0.003 86 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.971 -0.062 75 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.855 -0.075 60 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.769 -0.058 66 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.662 -0.063 58 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.563 -0.059 55 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.469 -0.050 55 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.359 -0.058 46 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.264 -0.023 45 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.180 -0.031 48 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.909 -0.040 31 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.668 -0.032 26 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.413 -0.036 16 0 480 0
29JAN26 6.00 C 0.200 0.218 0.200 0.220 -0.024 17 38 1,233 +30
29JAN26 6.25 C 0.090 0.090 0.080 0.082 -0.025 16 480 6,096 +170
29JAN26 6.50 C 0.033 0.037 0.033 0.025 -0.010 16 251 16,733 -39
29JAN26 6.75 C 0.000 0.000 0.000 0.005 -0.004 16 0 12,019 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.973 -0.068 53 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.873 -0.057 50 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.802 -0.036 58 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.666 -0.070 40 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.563 -0.070 35 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.469 -0.050 36 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.397 -0.020 44 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.264 -0.031 28 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.180 -0.031 33 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.930 -0.020 26 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.690 -0.032 22 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.454 -0.030 17 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.269 -0.024 17 0 4,932 0
26FEB26 6.25 C 0.134 0.134 0.134 0.140 -0.019 17 44 1,606 +44
26FEB26 6.50 C 0.068 0.068 0.068 0.062 -0.014 17 30 1,069 0
26FEB26 6.75 C 0.000 0.000 0.000 0.023 -0.008 17 0 2,408 0
26FEB26 7.00 C 0.000 0.000 0.000 0.008 -0.003 17 0 1,933 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.002 17 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 18 0 339 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.857 -0.034 0 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.796 +0.004 72 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.699 -0.051 70 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.566 -0.023 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.474 -0.077 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.363 -0.034 36 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.262 -0.038 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.170 -0.055 40 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.084 -0.018 46 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.973 -0.068 37 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.880 -0.050 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.802 -0.036 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.667 -0.069 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.615 -0.018 42 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.469 -0.050 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.397 -0.046 33 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.310 -0.031 33 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.180 -0.060 22 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.930 -0.042 17 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.690 -0.032 15 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.501 -0.028 18 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.325 -0.022 18 0 9,354 0
30MAR26 6.25 C 0.190 0.190 0.190 0.194 -0.021 17 10 6,809 0
30MAR26 6.50 C 0.000 0.000 0.000 0.112 -0.013 18 0 8,415 0
30MAR26 6.75 C 0.000 0.000 0.000 0.057 -0.008 18 0 10,859 0
30MAR26 7.00 C 0.000 0.000 0.000 0.026 -0.005 18 0 1,650 0
30MAR26 7.25 C 0.000 0.000 0.000 0.011 -0.003 18 0 2,507 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 19 0 321 0
30MAR26 8.25 C 0.006 0.006 0.006 0.001 0.000 21 2 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.170 -0.055 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.111 -0.025 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.040 -0.001 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.891 -0.046 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.824 -0.014 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.667 -0.075 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.643 +0.010 29 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.485 -0.063 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.397 -0.056 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.349 -0.008 24 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.204 -0.041 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.030 +0.032 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.815 +0.021 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.599 -0.027 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.438 -0.020 18 0 2,907 0
29JUN26 6.25 C 0.000 0.000 0.000 0.310 -0.020 18 0 2,629 0
29JUN26 6.50 C 0.000 0.000 0.000 0.218 -0.015 18 0 21,712 0
29JUN26 6.75 C 0.154 0.154 0.147 0.147 -0.012 18 21 20,262 -11
29JUN26 7.00 C 0.000 0.000 0.000 0.094 -0.009 18 0 1,014 0
29JUN26 7.25 C 0.000 0.000 0.000 0.058 -0.006 18 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 -0.004 18 0 433 0
29JUN26 7.75 C 0.000 0.000 0.000 0.020 -0.003 18 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 -0.002 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 -0.001 18 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 0.000 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.170 -0.055 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.111 -0.025 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.040 -0.001 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.942 +0.005 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.824 -0.046 28 0 3 0
29SEP26 4.50 C 0.000 0.000 0.000 1.686 -0.056 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.643 +0.010 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.496 -0.093 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.397 -0.094 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.349 -0.014 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.204 -0.064 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.030 -0.018 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.815 -0.044 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.635 -0.026 19 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.485 -0.022 19 0 1,206 0
29SEP26 6.25 C 0.000 0.000 0.000 0.362 -0.019 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.261 -0.016 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.183 -0.014 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.126 -0.011 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.085 -0.008 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.056 -0.007 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.037 -0.004 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.024 -0.003 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.015 -0.002 18 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 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 2.040 -0.001 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.942 0.000 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.824 -0.046 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.710 -0.032 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.643 -0.013 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.522 -0.067 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.434 -0.057 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.349 -0.028 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.245 -0.042 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.039 -0.028 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.843 -0.028 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.677 -0.026 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.542 -0.017 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.425 -0.017 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.337 -0.012 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.261 -0.012 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.197 -0.013 19 0 76 0
30DEC26 7.25 C 0.000 0.000 0.000 0.147 -0.012 19 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.109 -0.010 19 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.080 -0.008 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.058 -0.006 19 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.042 -0.004 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.029 -0.004 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.021 -0.003 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.002 19 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 -0.002 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.002 19 0 0 0
TOTAL CALL 906 247,882 +224
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 178 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 170 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 162 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 154 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 147 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 140 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 133 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 126 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 120 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 113 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 106 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 100 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 94 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 82 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 50 0 1,658 0
30DEC25 5.50 P 0.005 0.005 0.005 0.001 0.000 36 20 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 19,181 0
30DEC25 6.00 P 0.010 0.010 0.010 0.012 +0.004 17 25 8,977 0
30DEC25 6.25 P 0.100 0.135 0.100 0.134 +0.027 17 170 16,521 -100
30DEC25 6.50 P 0.000 0.000 0.000 0.370 +0.030 0 0 2,449 0
30DEC25 6.75 P 0.000 0.000 0.000 0.620 +0.030 0 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.870 +0.030 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.120 +0.030 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.370 +0.030 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.620 +0.030 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.870 +0.030 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.164 +0.074 159 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.381 +0.041 133 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.678 +0.088 193 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.881 +0.041 152 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.120 +0.030 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.370 +0.030 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 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 20 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.002 -0.001 16 0 3,939 0
29JAN26 5.75 P 0.016 0.017 0.016 0.015 0.000 16 175 7,561 +15
29JAN26 6.00 P 0.068 0.075 0.063 0.066 +0.004 16 1,220 3,539 +743
29JAN26 6.25 P 0.190 0.190 0.190 0.186 +0.011 16 50 2,061 +50
29JAN26 6.50 P 0.000 0.000 0.000 0.383 +0.020 17 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.639 +0.049 25 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.896 +0.056 34 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.120 +0.030 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.399 +0.059 47 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.620 +0.027 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.870 +0.030 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.164 +0.074 68 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.411 +0.071 72 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.678 +0.088 82 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.881 +0.041 68 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.120 +0.030 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.387 +0.047 79 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 0.007 0.007 0.007 0.002 0.000 17 200 600 +200
26FEB26 5.50 P 0.000 0.000 0.000 0.010 -0.001 17 0 615 0
26FEB26 5.75 P 0.037 0.042 0.037 0.037 0.000 16 60 1,008 +40
26FEB26 6.00 P 0.113 0.113 0.113 0.102 +0.003 16 58 1,487 +58
26FEB26 6.25 P 0.000 0.000 0.000 0.222 +0.006 16 0 3,104 0
26FEB26 6.50 P 0.396 0.412 0.396 0.412 +0.023 18 190 1,464 +50
26FEB26 6.75 P 0.000 0.000 0.000 0.642 +0.044 21 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.896 +0.031 27 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.120 +0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.399 +0.059 37 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.620 +0.027 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.921 +0.081 50 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.164 +0.074 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.411 +0.071 56 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.678 +0.088 64 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.897 +0.057 60 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.163 +0.073 67 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.400 +0.060 67 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 33 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 0.000 18 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.002 0.000 18 0 4,000 0
30MAR26 5.25 P 0.019 0.019 0.019 0.009 0.000 18 2 2,332 -2
30MAR26 5.50 P 0.000 0.000 0.000 0.028 +0.002 18 0 34,729 0
30MAR26 5.75 P 0.074 0.074 0.074 0.072 +0.004 18 30 12,738 +30
30MAR26 6.00 P 0.000 0.000 0.000 0.145 +0.003 17 0 6,696 0
30MAR26 6.25 P 0.276 0.276 0.276 0.267 +0.010 17 6 3,003 0
30MAR26 6.50 P 0.000 0.000 0.000 0.436 +0.016 18 0 9,032 0
30MAR26 6.75 P 0.000 0.000 0.000 0.656 +0.040 20 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.896 +0.028 23 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.154 +0.064 29 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.411 +0.069 34 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.620 +0.027 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.926 +0.086 44 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.182 +0.092 48 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.411 +0.071 48 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.678 +0.088 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.897 +0.056 51 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.163 +0.073 57 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.428 +0.088 63 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 0.005 0.005 0.005 0.001 0.000 22 40 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 0.000 18 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 0.000 18 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 0.000 18 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.011 +0.001 18 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.016 +0.001 18 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.037 +0.002 18 0 1,547 0
29JUN26 5.50 P 0.082 0.082 0.082 0.076 +0.003 18 30 3,220 0
29JUN26 5.75 P 0.000 0.000 0.000 0.132 -0.002 18 0 23,860 0
29JUN26 6.00 P 0.238 0.238 0.238 0.232 +0.009 18 23 19,994 -23
29JUN26 6.25 P 0.349 0.371 0.348 0.355 +0.014 19 144 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.510 +0.015 19 0 763 0
29JUN26 6.75 P 0.000 0.000 0.000 0.705 +0.047 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.920 +0.025 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.157 +0.046 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.411 +0.069 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.662 +0.025 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.926 +0.086 34 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.182 +0.092 37 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.411 +0.071 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.678 +0.088 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.901 +0.060 40 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.163 +0.073 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.428 +0.088 48 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 0.017 +0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.023 +0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.031 +0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.041 +0.002 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.053 +0.001 19 0 486 0
29SEP26 5.25 P 0.000 0.000 0.000 0.095 +0.006 18 0 887 0
29SEP26 5.50 P 0.150 0.150 0.150 0.153 +0.004 18 10 20,843 +10
29SEP26 5.75 P 0.000 0.000 0.000 0.237 +0.007 18 0 666 0
29SEP26 6.00 P 0.000 0.000 0.000 0.347 +0.010 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.481 +0.012 18 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.642 +0.015 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.864 +0.047 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.067 +0.050 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.273 +0.046 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.465 +0.014 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.725 +0.052 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.960 +0.075 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.196 +0.071 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.447 +0.088 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.678 +0.043 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.916 +0.037 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.163 +0.045 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.428 +0.080 30 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 19 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 0.000 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 0.000 19 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 0.000 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.045 +0.001 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.057 +0.001 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.071 +0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.088 +0.001 19 0 95 0
30DEC26 5.25 P 0.000 0.000 0.000 0.142 +0.003 19 0 346 0
30DEC26 5.50 P 0.000 0.000 0.000 0.216 +0.009 19 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.295 -0.003 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.427 +0.014 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.565 +0.014 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.720 +0.014 19 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.915 +0.018 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.112 +0.021 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.318 +0.017 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.541 +0.020 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.756 +0.014 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.999 +0.051 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.222 +0.048 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.447 +0.042 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.678 +0.040 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.917 +0.038 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.163 +0.045 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.428 +0.080 27 0 0 0
TOTAL PUT 2,453 298,669 +1,071
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.31
30DEC25 3.50 C 0.000 0.000 0.000 1.812 +0.017 106 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.712 -0.002 96 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.611 -0.004 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.511 +0.016 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.412 +0.015 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.312 +0.015 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.212 +0.015 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.112 +0.016 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.012 -0.010 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.912 +0.016 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.817 +0.020 68 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.712 +0.016 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.612 +0.016 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.513 +0.017 32 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.416 +0.023 35 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.313 +0.013 19 0 103 0
30DEC25 5.25 C 0.000 0.000 0.000 0.084 +0.008 17 0 449 0
30DEC25 5.50 C 0.000 0.000 0.000 0.004 -0.001 18 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 52 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 63 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 73 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 83 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 92 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 101 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.213 +0.016 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.113 -0.013 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.013 -0.011 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.913 -0.008 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.817 -0.001 41 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.714 +0.018 30 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.614 +0.002 26 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.514 +0.018 22 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.416 +0.009 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.313 +0.009 0 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.109 +0.004 17 0 162 0
29JAN26 5.50 C 0.000 0.000 0.000 0.023 0.000 17 0 125 0
29JAN26 5.75 C 0.000 0.000 0.000 0.004 0.000 17 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 44 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.213 -0.016 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.113 -0.013 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.013 -0.011 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.913 -0.008 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.817 -0.001 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.714 +0.018 26 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.614 +0.002 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.527 +0.018 28 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.428 +0.019 25 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.318 +0.008 17 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.150 +0.007 19 0 170 0
26FEB26 5.50 C 0.000 0.000 0.000 0.062 +0.004 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.022 +0.001 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.007 +0.001 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 37 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.713 -0.001 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.613 -0.002 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.513 +0.004 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.413 +0.004 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.315 +0.003 42 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.213 -0.016 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.113 -0.013 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.013 -0.011 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.913 -0.008 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.817 -0.001 29 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.714 +0.007 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.614 +0.002 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.527 +0.013 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.428 +0.011 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.344 +0.003 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.198 +0.004 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.106 +0.002 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.051 0.000 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.022 -0.001 19 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 1.315 +0.003 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.213 -0.016 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.113 -0.013 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.013 -0.011 22 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.914 -0.007 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.843 +0.025 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.733 -0.001 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.643 -0.008 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.595 +0.017 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.505 +0.024 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.463 +0.042 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.319 +0.004 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.216 +0.004 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.146 +0.007 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.093 +0.007 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.057 +0.004 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.034 +0.003 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.020 +0.002 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.011 +0.001 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 0.002 +0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.221 -0.008 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.122 -0.004 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.025 +0.001 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.963 +0.025 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.861 +0.004 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.789 +0.007 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.723 -0.004 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.658 +0.023 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.599 +0.024 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.542 +0.008 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.418 +0.022 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.316 +0.021 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.234 +0.019 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.170 +0.014 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.122 +0.008 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.086 +0.007 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.064 +0.010 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.044 +0.008 22 0 0 0
29SEP26 7.25 C 0.041 0.041 0.041 0.030 +0.006 22 1 19 +1
29SEP26 7.50 C 0.000 0.000 0.000 0.019 +0.004 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.263 +0.024 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.183 +0.025 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.103 +0.025 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.029 +0.026 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.955 +0.026 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.886 +0.026 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.818 +0.026 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.756 +0.026 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.695 +0.026 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.639 +0.026 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.512 +0.025 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.405 +0.024 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.316 +0.022 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.244 +0.020 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.185 +0.016 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.139 +0.014 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.105 +0.013 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.078 +0.011 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.058 +0.009 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.042 +0.007 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 +0.005 22 0 0 0
TOTAL CALL 1 5,053 +1
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 125 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 102 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 88 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 81 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 74 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 191 0
30DEC25 5.25 P 0.020 0.020 0.019 0.024 -0.013 18 7 430 +2
30DEC25 5.50 P 0.000 0.000 0.000 0.192 -0.020 18 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.448 -0.012 42 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.711 +0.001 72 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.954 -0.006 82 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.198 -0.012 88 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.446 -0.014 97 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.696 -0.014 109 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.953 -0.007 135 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.199 -0.011 138 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.449 -0.011 149 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.700 -0.010 162 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.005 -0.001 18 0 250 0
29JAN26 4.80 P 0.000 0.000 0.000 0.011 -0.003 17 0 52 0
29JAN26 4.90 P 0.000 0.000 0.000 0.023 -0.006 17 0 169 0
29JAN26 5.00 P 0.000 0.000 0.000 0.044 -0.009 17 0 261 0
29JAN26 5.25 P 0.000 0.000 0.000 0.151 -0.011 17 0 678 0
29JAN26 5.50 P 0.000 0.000 0.000 0.330 -0.021 13 0 51 0
29JAN26 5.75 P 0.550 0.550 0.550 0.572 -0.006 0 30 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.850 +0.024 36 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.081 +0.020 34 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.312 -0.060 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.606 +0.030 59 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.838 +0.012 56 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.092 -0.004 64 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.321 +0.024 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.571 -0.004 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.821 -0.048 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 18 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.011 -0.002 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.020 -0.003 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.035 -0.003 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.055 -0.006 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.084 -0.003 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.191 -0.010 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.365 -0.007 18 0 93 0
26FEB26 5.75 P 0.562 0.562 0.562 0.575 -0.044 0 30 74 +30
26FEB26 6.00 P 0.000 0.000 0.000 0.850 +0.023 29 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.107 +0.014 36 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.324 -0.048 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.606 +0.030 46 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.858 -0.010 52 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.099 +0.003 53 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.339 +0.042 53 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.589 +0.014 57 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.821 -0.048 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 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 0.001 -0.001 19 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 -0.002 19 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.010 -0.002 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.017 -0.003 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.028 -0.004 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.042 -0.006 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.063 -0.007 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.090 -0.006 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.122 -0.005 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.231 -0.011 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.397 -0.006 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.596 -0.023 19 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.850 +0.020 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.107 +0.014 31 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.351 -0.021 34 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.606 +0.030 39 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.858 -0.010 44 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.099 +0.003 45 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.339 +0.017 45 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.589 +0.013 49 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.837 -0.032 51 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.016 0.000 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 0.000 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.032 -0.001 21 0 5 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 -0.001 21 0 60 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 -0.001 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.083 -0.002 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.107 -0.002 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.137 -0.003 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.171 -0.004 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.209 -0.005 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.321 -0.007 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.472 -0.025 21 0 39 0
29JUN26 5.75 P 0.000 0.000 0.000 0.637 -0.013 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.850 -0.013 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.107 +0.014 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.351 -0.021 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.606 +0.030 31 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.858 -0.010 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.099 -0.008 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.339 +0.017 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.594 +0.018 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.837 -0.032 40 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.044 +0.004 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.057 +0.003 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.074 +0.005 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.092 +0.004 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.115 +0.004 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.141 +0.005 22 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.172 +0.005 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.205 +0.005 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.244 +0.005 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.285 +0.004 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.410 +0.003 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.560 +0.001 23 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.735 -0.002 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.931 -0.006 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.147 -0.011 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.380 -0.011 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.614 -0.006 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.858 -0.010 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.099 -0.008 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.339 +0.014 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.594 +0.018 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.837 -0.032 36 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.065 +0.005 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.082 +0.005 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.100 +0.006 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.123 +0.006 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.146 +0.006 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.176 +0.007 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.206 +0.007 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.242 +0.006 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.280 +0.007 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.323 +0.007 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.444 +0.005 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.587 +0.003 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.751 0.000 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.935 -0.003 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.147 -0.011 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.380 -0.011 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.614 -0.006 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.858 -0.010 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.099 -0.008 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.339 -0.004 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.594 +0.002 32 0 0 0
TOTAL PUT 67 5,224 +32
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.94
30DEC25 5.50 C 0.000 0.000 0.000 6.443 +0.033 175 0 15 0
30DEC25 6.00 C 0.000 0.000 0.000 5.943 -0.017 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 5.443 +0.029 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.944 +0.030 132 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.444 +0.034 105 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.944 +0.029 0 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.444 +0.034 0 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.945 +0.030 72 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.445 -0.020 51 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.945 +0.005 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.445 +0.005 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.946 +0.029 23 0 47 0
30DEC25 11.50 C 0.000 0.000 0.000 0.465 +0.034 24 0 258 0
30DEC25 12.00 C 0.059 0.059 0.059 0.118 +0.028 23 96 178 -13
30DEC25 12.50 C 0.000 0.000 0.000 0.011 +0.005 23 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 55 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 64 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 80 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
TOTAL CALL 96 1,435 -13
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 164 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 111 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 95 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 80 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 66 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 53 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 39 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 26 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.019 +0.005 24 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.181 -0.001 24 0 165 0
30DEC25 12.50 P 0.000 0.000 0.000 0.570 -0.040 25 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.092 -0.003 50 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.586 -0.052 63 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.095 0.000 82 0 0 -15
30DEC25 14.50 P 0.000 0.000 0.000 2.600 +0.005 98 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.100 -0.005 111 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.600 +0.010 123 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.100 -0.080 135 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.600 -0.105 146 0 0 0
TOTAL PUT 0 691 -15
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 ($0.001) CLOSING PRICE HK$ 11.94
30DEC25 7.75 C 0.000 0.000 0.000 4.194 +0.029 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.944 +0.029 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.694 +0.029 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.444 +0.029 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.195 +0.030 81 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.945 +0.030 72 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.695 +0.029 63 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.445 +0.029 51 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.195 +0.029 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.945 +0.029 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.445 +0.029 0 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.946 +0.029 23 0 731 0
30DEC25 11.50 C 0.000 0.000 0.000 0.455 +0.014 19 0 2,767 0
30DEC25 12.00 C 0.057 0.057 0.057 0.094 +0.011 19 1 3,595 0
30DEC25 12.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 2,741 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 6,132 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 765 0
30DEC25 14.00 C 0.011 0.011 0.011 0.001 0.000 46 118 459 -88
30DEC25 14.50 C 0.009 0.009 0.009 0.001 0.000 55 88 544 +88
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 64 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 72 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 80 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 88 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 95 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.716 +0.041 37 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.467 +0.050 36 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.251 +0.071 58 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.968 +0.043 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.695 +0.020 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.470 +0.038 24 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.221 +0.028 23 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.972 +0.032 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.477 +0.028 19 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.972 +0.018 0 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.569 +0.014 18 0 51 0
29JAN26 12.00 C 0.263 0.263 0.258 0.275 +0.006 19 96 655 +13
29JAN26 12.50 C 0.000 0.000 0.000 0.113 +0.001 19 0 835 0
29JAN26 13.00 C 0.057 0.057 0.057 0.034 -0.001 19 45 1,270 0
29JAN26 13.50 C 0.039 0.046 0.039 0.008 -0.001 19 121 998 -41
29JAN26 14.00 C 0.032 0.032 0.032 0.002 0.000 20 85 608 -51
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 26 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 3.716 +0.026 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.467 +0.020 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.251 +0.047 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.968 +0.021 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.718 +0.028 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.472 +0.019 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.221 -0.003 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.972 -0.009 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.477 -0.006 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.051 +0.022 17 0 15 0
26FEB26 11.50 C 0.000 0.000 0.000 0.679 +0.014 19 0 85 0
26FEB26 12.00 C 0.000 0.000 0.000 0.398 +0.011 19 0 396 0
26FEB26 12.50 C 0.000 0.000 0.000 0.222 +0.006 20 0 460 0
26FEB26 13.00 C 0.000 0.000 0.000 0.104 +0.003 20 0 340 0
26FEB26 13.50 C 0.092 0.092 0.092 0.044 +0.002 20 40 593 +40
26FEB26 14.00 C 0.000 0.000 0.000 0.016 0.000 20 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.006 0.000 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 4.231 +0.011 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.987 +0.014 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.738 +0.004 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.500 +0.010 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.251 +0.007 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.070 +0.084 37 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.759 +0.005 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.514 +0.005 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.270 +0.037 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.055 +0.066 23 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.559 0.000 18 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.239 +0.097 25 0 100 0
30MAR26 11.50 C 0.800 0.820 0.780 0.832 -0.003 21 8 199 +6
30MAR26 12.00 C 0.000 0.000 0.000 0.565 +0.016 22 0 1,453 0
30MAR26 12.50 C 0.000 0.000 0.000 0.382 +0.017 23 0 843 0
30MAR26 13.00 C 0.280 0.280 0.280 0.234 +0.014 23 2 1,047 +2
30MAR26 13.50 C 0.000 0.000 0.000 0.135 +0.010 23 0 270 0
30MAR26 14.00 C 0.140 0.140 0.140 0.074 +0.006 23 15 452 +15
30MAR26 14.50 C 0.000 0.000 0.000 0.039 +0.004 23 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.020 +0.003 23 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.010 +0.002 23 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.002 0.000 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 23 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.806 -0.038 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.563 -0.043 27 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.320 -0.050 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.075 +0.013 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.838 +0.012 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.593 -0.001 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.412 +0.042 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.196 -0.034 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.806 -0.018 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.392 -0.069 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.092 -0.010 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.875 -0.006 26 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.672 +0.007 27 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.497 +0.003 27 0 1,902 0
29JUN26 13.50 C 0.435 0.435 0.435 0.363 +0.003 27 3 70 +3
29JUN26 14.00 C 0.000 0.000 0.000 0.260 +0.001 26 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.184 0.000 26 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.129 0.000 26 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.090 0.000 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.062 0.000 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.042 0.000 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.028 0.000 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 3.815 -0.029 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.575 -0.031 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.335 -0.035 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.093 +0.031 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.870 +0.042 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.662 +0.047 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.455 +0.037 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.238 -0.060 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.932 +0.061 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.580 +0.016 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.324 +0.004 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.096 -0.011 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.919 -0.009 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.761 +0.004 29 0 932 0
29SEP26 13.50 C 0.000 0.000 0.000 0.611 +0.002 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.492 +0.002 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.394 0.000 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.311 -0.001 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.246 0.000 28 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.195 -0.001 28 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.151 -0.001 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.119 -0.001 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.092 -0.001 28 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.367 -0.003 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.125 +0.017 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.913 -0.025 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.742 +0.041 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.551 +0.028 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.375 +0.020 27 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.061 +0.018 27 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.777 -0.039 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.526 +0.015 28 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.309 +0.003 28 0 2,107 0
30DEC26 12.50 C 0.000 0.000 0.000 1.122 -0.007 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.978 -0.007 29 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.852 +0.009 30 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.716 +0.006 30 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.602 +0.007 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.505 +0.004 29 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.419 +0.005 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.352 +0.003 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.289 +0.003 29 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.243 +0.002 29 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.198 +0.002 29 0 0 0
TOTAL CALL 622 47,758 -13
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 111 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 103 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 80 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 73 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 66 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 59 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 53 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 39 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.009 -0.003 19 0 3,618 0
30DEC25 12.00 P 0.130 0.130 0.130 0.146 -0.020 19 1 620 -1
30DEC25 12.50 P 0.000 0.000 0.000 0.578 -0.030 28 0 1,626 0
30DEC25 13.00 P 0.000 0.000 0.000 1.060 -0.030 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.560 -0.030 0 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.122 +0.009 93 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.599 -0.017 98 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.104 +0.014 113 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.604 -0.041 126 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.104 +0.014 137 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.604 -0.049 148 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.104 -0.014 159 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.604 -0.014 169 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 27 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 0.005 -0.001 20 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.027 -0.005 19 0 264 0
29JAN26 11.50 P 0.095 0.095 0.095 0.108 -0.015 19 5 835 +5
29JAN26 12.00 P 0.000 0.000 0.000 0.318 -0.025 20 0 419 0
29JAN26 12.50 P 0.000 0.000 0.000 0.658 -0.030 21 0 349 0
29JAN26 13.00 P 0.000 0.000 0.000 1.082 -0.019 21 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.607 +0.017 32 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.122 -0.009 41 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.610 -0.006 45 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.104 -0.006 50 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.605 -0.040 55 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.110 +0.003 61 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.604 -0.049 65 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.104 -0.014 70 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.604 -0.014 74 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 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 25 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.003 0.000 21 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.025 -0.001 20 0 31 0
26FEB26 11.00 P 0.000 0.000 0.000 0.076 -0.007 20 0 301 0
26FEB26 11.50 P 0.000 0.000 0.000 0.194 -0.015 20 0 244 0
26FEB26 12.00 P 0.000 0.000 0.000 0.422 -0.019 21 0 368 0
26FEB26 12.50 P 0.000 0.000 0.000 0.740 -0.024 21 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.145 -0.028 22 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.614 +0.018 26 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.122 -0.009 32 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.610 -0.006 35 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.104 -0.006 39 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.605 -0.040 44 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.110 +0.003 48 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.604 -0.049 51 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.104 -0.014 55 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.604 -0.014 58 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 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 0.000 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 0.000 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.019 0.000 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.033 0.000 23 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.079 0.000 22 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.169 -0.001 22 0 163 0
30MAR26 11.50 P 0.000 0.000 0.000 0.319 -0.004 22 0 2,128 0
30MAR26 12.00 P 0.592 0.592 0.592 0.564 -0.002 23 1 172 -1
30MAR26 12.50 P 0.000 0.000 0.000 0.868 -0.013 24 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.222 -0.036 23 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.667 +0.038 26 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.122 -0.009 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.610 -0.006 30 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.152 +0.042 38 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.605 -0.040 37 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.110 +0.003 41 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.604 -0.049 44 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.104 -0.014 47 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.604 -0.014 49 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.023 -0.002 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.034 -0.002 26 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.050 -0.002 26 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.069 -0.005 26 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.095 -0.006 26 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.128 -0.006 26 0 84 0
29JUN26 9.75 P 0.000 0.000 0.000 0.171 -0.007 26 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.220 -0.010 26 0 67 0
29JUN26 10.50 P 0.000 0.000 0.000 0.350 -0.013 26 0 76 0
29JUN26 11.00 P 0.000 0.000 0.000 0.521 -0.015 26 0 195 0
29JUN26 11.50 P 0.000 0.000 0.000 0.736 -0.018 25 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 1.013 -0.002 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.346 -0.001 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.733 -0.010 28 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.117 +0.061 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.526 -0.001 28 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.969 -0.004 29 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.426 -0.015 30 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.883 -0.017 31 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.345 -0.018 32 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.745 -0.086 25 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.292 -0.012 33 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.763 -0.018 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.080 -0.003 28 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.103 -0.005 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.135 -0.006 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.169 -0.009 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.215 -0.009 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.264 -0.011 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.324 -0.011 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.389 -0.013 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.546 -0.016 28 0 118 0
29SEP26 11.00 P 0.732 0.732 0.732 0.749 -0.007 28 1 140 0
29SEP26 11.50 P 0.000 0.000 0.000 0.996 -0.003 28 0 125 0
29SEP26 12.00 P 1.280 1.280 1.280 1.280 -0.003 28 1 455 0
29SEP26 12.50 P 0.000 0.000 0.000 1.606 -0.003 29 0 40 0
29SEP26 13.00 P 0.000 0.000 0.000 1.961 -0.010 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.329 -0.029 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 2.718 +0.043 30 0 38 0
29SEP26 14.50 P 0.000 0.000 0.000 3.145 -0.030 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.579 -0.031 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.030 -0.025 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.483 -0.016 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.932 -0.016 34 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.387 -0.016 34 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.845 -0.031 34 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.222 -0.005 29 0 50 0
30DEC26 9.00 P 0.000 0.000 0.000 0.269 -0.005 29 0 47 0
30DEC26 9.25 P 0.000 0.000 0.000 0.324 -0.007 29 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.385 -0.007 29 0 26 0
30DEC26 9.75 P 0.000 0.000 0.000 0.452 -0.009 29 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.529 -0.010 29 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.703 -0.011 28 0 58 0
30DEC26 11.00 P 0.000 0.000 0.000 0.912 -0.006 29 0 22 0
30DEC26 11.50 P 0.000 0.000 0.000 1.165 -0.003 29 0 61 0
30DEC26 12.00 P 1.450 1.450 1.450 1.452 -0.002 29 40 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.773 -0.002 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.126 -0.002 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.490 -0.020 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.872 -0.024 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.274 -0.024 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.695 -0.026 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.128 -0.027 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.569 -0.034 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.958 -0.085 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.467 -0.020 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.918 -0.021 34 0 0 0
TOTAL PUT 49 23,931 +3
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$ 9.81
30DEC25 5.00 C 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.31 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.81 -0.06 0 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.56 0.00 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.31 -0.03 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.06 0.00 0 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.84 +0.03 50 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.57 +0.02 26 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 418 0
30DEC25 9.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 84 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 971 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2,369 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 992 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.84 -0.02 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.59 -0.04 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.13 +0.03 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.51 -0.01 25 0 45 0
29JAN26 9.75 C 0.00 0.00 0.00 0.37 0.00 26 0 319 0
29JAN26 10.00 C 0.24 0.24 0.24 0.25 -0.01 26 2 543 0
29JAN26 10.50 C 0.12 0.12 0.12 0.11 0.00 27 3 962 +3
29JAN26 11.00 C 0.05 0.05 0.05 0.04 0.00 27 9 1,231 -9
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,072 0
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 42 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 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 60 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 67 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.11 -0.04 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.87 -0.05 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.36 -0.07 16 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.22 +0.07 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.50 -0.01 27 0 19 0
26FEB26 10.00 C 0.36 0.36 0.36 0.38 -0.01 26 15 105 +15
26FEB26 10.50 C 0.00 0.00 0.00 0.22 0.00 27 0 252 0
26FEB26 11.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 171 0
26FEB26 11.50 C 0.00 0.00 0.00 0.06 0.00 28 0 79 0
26FEB26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 150 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.12 -0.02 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.31 -0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.11 -0.04 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.88 -0.04 18 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.66 -0.04 23 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.45 -0.09 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.28 -0.01 28 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.08 0.00 27 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.97 +0.02 30 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.79 0.00 29 0 26 0
30MAR26 9.75 C 0.59 0.59 0.59 0.66 0.00 29 15 30 +15
30MAR26 10.00 C 0.00 0.00 0.00 0.55 0.00 29 0 35 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 0.00 30 0 209 0
30MAR26 11.00 C 0.00 0.00 0.00 0.23 0.00 29 0 163 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 0.00 29 0 193 0
30MAR26 12.00 C 0.00 0.00 0.00 0.09 0.00 30 0 351 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 0.00 30 0 295 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 41 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 4.36 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 -0.02 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 -0.07 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.45 -0.05 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.21 -0.06 25 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 -0.04 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.79 -0.05 27 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.62 -0.04 28 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.44 -0.04 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.28 -0.05 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.13 -0.04 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.00 -0.03 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.03 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.79 -0.02 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.01 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 0.00 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 0.00 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.17 -0.04 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.92 -0.04 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.70 -0.04 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.47 -0.05 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 -0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.89 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 -0.01 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 0.00 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 -0.02 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.03 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 -0.01 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 0.00 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 0.00 32 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 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 2.52 -0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.02 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.16 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.84 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 -0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 0.00 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 0.00 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 0.00 32 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 0.00 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 6 0
TOTAL CALL 44 15,753 +24
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 207 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 193 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 153 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 735 0
30DEC25 9.75 P 0.12 0.12 0.09 0.09 0.00 23 20 291 -5
30DEC25 10.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 462 0
30DEC25 10.50 P 0.00 0.00 0.00 0.69 -0.01 0 0 1,225 0
30DEC25 11.00 P 0.00 0.00 0.00 1.23 +0.03 69 0 154 -215
30DEC25 11.50 P 0.00 0.00 0.00 1.74 0.00 93 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 2.26 +0.02 119 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.75 +0.04 132 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.29 +0.09 166 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.75 0.00 162 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.24 0.00 170 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.83 +0.10 227 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.24 -0.01 194 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.75 +0.01 213 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.34 +0.10 272 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.80 +0.05 264 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 27 0 52 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 0.00 27 0 171 0
29JAN26 9.25 P 0.12 0.12 0.12 0.11 0.00 26 5 235 0
29JAN26 9.50 P 0.20 0.20 0.19 0.18 0.00 26 20 399 0
29JAN26 9.75 P 0.00 0.00 0.00 0.28 -0.01 26 0 255 0
29JAN26 10.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 557 0
29JAN26 10.50 P 0.00 0.00 0.00 0.79 -0.01 28 0 953 0
29JAN26 11.00 P 0.00 0.00 0.00 1.23 -0.02 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.74 0.00 40 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.26 -0.01 51 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.75 +0.01 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.29 +0.09 71 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.75 -0.02 70 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.25 0.00 76 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.83 +0.10 96 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.24 -0.01 84 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.75 -0.01 92 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.34 +0.08 114 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.80 +0.03 112 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 28 0 0 0
26FEB26 8.50 P 0.06 0.06 0.06 0.05 0.00 27 2 19 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.08 0.00 27 0 156 0
26FEB26 9.00 P 0.14 0.14 0.14 0.13 -0.01 27 1 223 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 40 0
26FEB26 9.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 310 0
26FEB26 9.75 P 0.43 0.43 0.43 0.40 0.00 27 4 302 0
26FEB26 10.00 P 0.00 0.00 0.00 0.53 -0.02 27 0 62 0
26FEB26 10.50 P 0.00 0.00 0.00 0.88 -0.01 29 0 31 0
26FEB26 11.00 P 0.00 0.00 0.00 1.27 -0.03 28 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.74 -0.03 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.26 -0.01 40 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.75 +0.01 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.29 +0.09 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.75 -0.02 55 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.29 +0.04 65 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.83 +0.10 74 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.27 +0.02 71 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.77 +0.01 75 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.34 +0.08 88 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.83 +0.06 91 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 31 0 18 0
30MAR26 8.00 P 0.05 0.05 0.05 0.05 0.00 29 1 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 99 0
30MAR26 8.50 P 0.12 0.12 0.12 0.11 -0.01 29 1 63 0
30MAR26 8.75 P 0.17 0.17 0.17 0.16 -0.01 29 1 67 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.23 0.00 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 0.43 0.43 0.38 0.40 -0.01 28 30 380 +13
30MAR26 9.75 P 0.00 0.00 0.00 0.53 0.00 29 0 89 0
30MAR26 10.00 P 0.00 0.00 0.00 0.66 -0.01 29 0 646 0
30MAR26 10.50 P 0.00 0.00 0.00 1.00 -0.01 31 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.39 +0.01 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.79 -0.04 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.26 -0.03 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.75 +0.01 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.29 +0.05 46 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.76 -0.01 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.29 +0.04 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.83 +0.10 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.27 +0.02 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.77 +0.01 63 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.34 +0.08 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.83 +0.06 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 30 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 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 -0.01 30 0 54 0
29JUN26 8.50 P 0.33 0.33 0.33 0.36 -0.01 30 7 26 +7
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.02 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 -0.01 30 0 112 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 0.00 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 0.00 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 +0.01 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 -0.01 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.82 -0.01 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.65 0.00 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 3.09 0.00 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.54 0.00 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.00 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 0.00 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 0.00 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 -0.02 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.90 +0.03 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.39 +0.01 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.89 +0.06 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 13 0
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 0.24 -0.01 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 0.00 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.01 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 -0.01 32 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 +0.01 32 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 0.00 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 +0.01 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 +0.01 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 0.00 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.01 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 -0.01 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 -0.01 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.23 -0.01 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 -0.01 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 -0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.60 0.00 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 -0.01 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.57 0.00 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.06 0.00 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 +0.05 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.02 +0.03 47 0 0 0
30DEC26 7.50 P 0.33 0.33 0.33 0.34 +0.01 32 1 4 +1
30DEC26 7.75 P 0.39 0.39 0.39 0.41 -0.01 33 15 32 +15
30DEC26 8.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 -0.01 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 -0.02 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 -0.02 33 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 -0.02 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 -0.02 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 -0.01 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.75 -0.02 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 -0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 -0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.13 -0.01 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.61 -0.01 40 0 0 0
TOTAL PUT 108 16,657 -181
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$ 16.12
30DEC25 7.75 C 0.00 0.00 0.00 8.37 +0.08 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.12 +0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.87 +0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.37 +0.07 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.12 +0.07 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.87 +0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.62 +0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.38 +0.08 156 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.13 +0.08 148 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.63 +0.08 134 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.13 +0.08 120 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.63 +0.08 106 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.13 +0.08 93 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.63 +0.08 81 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.13 +0.08 69 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.63 +0.08 57 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 2.13 +0.08 46 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.63 +0.08 35 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 1.13 +0.07 25 0 86 0
30DEC25 15.50 C 0.00 0.00 0.00 0.66 +0.04 26 0 455 0
30DEC25 16.00 C 0.25 0.25 0.25 0.29 +0.01 26 19 370 -19
30DEC25 16.50 C 0.12 0.12 0.12 0.09 -0.01 27 22 283 -22
30DEC25 17.00 C 0.03 0.03 0.03 0.02 -0.01 28 1 175 -1
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 572 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 658 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30DEC25 20.00 C 0.02 0.02 0.02 0.01 0.00 77 20 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 191 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.65 +0.08 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.66 +0.08 43 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.16 +0.08 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.67 +0.08 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.19 +0.08 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.72 +0.07 39 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 2.28 +0.07 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.87 +0.07 40 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.49 +0.06 39 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 1.17 +0.06 40 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 0.89 +0.05 39 0 101 0
29JAN26 16.50 C 0.66 0.66 0.66 0.68 +0.06 40 8 112 -8
29JAN26 17.00 C 0.00 0.00 0.00 0.49 +0.03 40 0 273 0
29JAN26 17.50 C 0.00 0.00 0.00 0.35 +0.03 40 0 1,145 0
29JAN26 18.00 C 0.29 0.35 0.29 0.24 +0.02 40 7 1,086 +6
29JAN26 18.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 551 0
29JAN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 157 0
29JAN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 85 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.68 +0.08 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.19 +0.08 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.70 +0.08 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.22 +0.08 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.75 +0.08 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.29 +0.07 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.86 +0.07 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.08 +0.07 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.73 +0.05 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.43 +0.05 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.16 +0.04 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.95 +0.04 40 0 93 0
26FEB26 17.00 C 0.00 0.00 0.00 0.76 +0.03 40 0 437 0
26FEB26 17.50 C 0.66 0.66 0.66 0.60 +0.03 40 1 97 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.46 +0.02 40 0 45 0
26FEB26 18.50 C 0.45 0.45 0.45 0.35 +0.02 39 1 107 0
26FEB26 19.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 +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 8.43 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.19 +0.08 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.94 +0.08 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.69 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.44 +0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.20 +0.08 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 +0.08 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.71 +0.08 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.46 +0.08 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.22 +0.08 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.73 +0.07 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.26 +0.08 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.79 +0.07 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.34 +0.07 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.90 +0.06 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.49 +0.06 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.09 +0.05 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 +0.05 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.38 +0.04 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.07 +0.03 42 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 +0.03 43 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.54 +0.03 43 0 301 0
30MAR26 16.50 C 1.42 1.42 1.42 1.34 +0.06 43 5 3,068 -5
30MAR26 17.00 C 0.00 0.00 0.00 1.14 +0.03 43 0 9 0
30MAR26 17.50 C 0.00 0.00 0.00 0.96 +0.01 43 0 120 0
30MAR26 18.00 C 0.86 0.86 0.86 0.81 +0.02 43 22 111 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.65 -0.01 42 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.45 0.00 43 0 2 0
30MAR26 20.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 0.24 0.00 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 5.92 +0.07 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.48 +0.06 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.06 +0.06 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.66 +0.06 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.27 +0.05 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.90 +0.05 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.56 +0.05 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.23 +0.04 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 +0.04 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.65 +0.04 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.39 +0.04 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.14 +0.02 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 +0.02 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 +0.02 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 +0.02 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.37 +0.01 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.22 +0.01 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.08 +0.01 42 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 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 6.14 +0.07 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.73 +0.06 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.34 +0.05 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.97 +0.05 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.62 +0.05 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.28 +0.05 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.96 +0.04 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.66 +0.04 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.37 +0.03 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.11 +0.03 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.03 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 +0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.41 +0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.21 +0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.03 +0.02 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.85 +0.01 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.69 +0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.55 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 +0.01 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.07 0.00 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 0.00 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 0.00 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.36 +0.06 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.98 +0.06 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.61 +0.05 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 +0.05 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.93 +0.05 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.61 +0.04 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.31 +0.04 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.03 +0.04 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 +0.04 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.50 +0.03 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 +0.02 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.04 +0.03 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 +0.03 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 +0.02 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.45 +0.02 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.27 +0.01 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.11 +0.01 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.96 +0.01 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.82 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.69 +0.01 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 0.00 43 0 0 0
TOTAL CALL 106 15,404 -47
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 241 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 114 0
30DEC25 15.00 P 0.02 0.02 0.02 0.01 0.00 32 20 598 -20
30DEC25 15.50 P 0.00 0.00 0.00 0.03 -0.04 26 0 342 0
30DEC25 16.00 P 0.00 0.00 0.00 0.16 -0.08 26 0 590 0
30DEC25 16.50 P 0.50 0.50 0.45 0.46 -0.09 27 3 462 0
30DEC25 17.00 P 0.00 0.00 0.00 0.89 -0.09 26 0 1,649 0
30DEC25 17.50 P 0.00 0.00 0.00 1.38 -0.08 0 1 277 0
30DEC25 18.00 P 0.00 0.00 0.00 1.88 -0.08 0 0 538 0
30DEC25 18.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 206 -37
30DEC25 19.00 P 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.88 -0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.88 -0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.88 -0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.88 -0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.88 -0.08 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.88 -0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.88 -0.08 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.88 -0.08 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 14.88 -0.08 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 694 0
29JAN26 14.00 P 0.12 0.12 0.12 0.11 -0.01 39 2 615 -2
29JAN26 14.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 865 0
29JAN26 15.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 354 0
29JAN26 15.50 P 0.42 0.42 0.42 0.49 -0.02 39 10 172 +10
29JAN26 16.00 P 0.72 0.72 0.72 0.70 -0.06 38 3 93 +3
29JAN26 16.50 P 0.00 0.00 0.00 0.99 -0.04 39 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.31 -0.05 39 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 1.67 -0.06 39 0 35 0
29JAN26 18.00 P 0.00 0.00 0.00 2.07 -0.06 39 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 2.49 -0.07 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.94 -0.07 39 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 3.41 -0.07 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.89 -0.08 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.88 -0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.88 -0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.88 -0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.88 -0.08 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 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 0.00 39 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 0.00 39 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 59 0
26FEB26 14.50 P 0.00 0.00 0.00 0.37 -0.01 39 0 29 0
26FEB26 15.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 0.71 -0.03 38 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 0.94 -0.06 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.23 -0.04 39 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 1.54 -0.04 39 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 1.88 -0.05 39 1 1 +1
26FEB26 18.00 P 0.00 0.00 0.00 2.25 -0.05 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.64 -0.06 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.06 -0.07 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.50 -0.07 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.96 -0.07 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.90 -0.08 39 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.88 -0.08 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 -0.08 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 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.36 -0.02 43 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 53 0
30MAR26 14.50 P 0.59 0.59 0.59 0.63 -0.04 42 2 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.81 -0.04 42 0 3,026 0
30MAR26 15.50 P 0.00 0.00 0.00 1.02 -0.06 42 0 100 0
30MAR26 16.00 P 1.20 1.20 1.20 1.27 -0.08 42 2 108 +2
30MAR26 16.50 P 0.00 0.00 0.00 1.57 -0.05 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.86 -0.07 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.19 -0.06 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.54 -0.07 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.91 -0.07 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.30 -0.07 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.71 -0.07 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.13 -0.07 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.01 -0.08 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.94 -0.08 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.90 -0.08 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 -0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 -0.08 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 -0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.88 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.88 -0.08 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.88 -0.08 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.88 -0.08 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.88 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.02 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 -0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.30 -0.04 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.54 -0.05 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.07 -0.05 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 -0.05 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.06 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.00 -0.07 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.35 -0.07 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.72 -0.07 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.09 -0.07 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.49 -0.07 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.30 -0.08 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.16 -0.08 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 -0.08 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.98 -0.08 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.93 -0.08 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.90 -0.08 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.88 -0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.88 -0.08 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.88 -0.08 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.88 -0.08 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.88 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.03 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 -0.03 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.04 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 -0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 -0.04 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 -0.05 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 -0.05 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 -0.05 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 -0.06 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.05 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.04 -0.06 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.37 -0.06 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 -0.07 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.06 -0.07 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.42 -0.07 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.79 -0.07 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.58 -0.08 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 -0.08 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 -0.07 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.14 -0.08 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.05 -0.08 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.98 -0.08 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.93 -0.08 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.90 -0.08 42 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.88 -0.08 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.04 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 -0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 -0.05 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 -0.04 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.95 -0.05 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 -0.05 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 -0.05 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 -0.05 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.04 -0.06 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.34 -0.06 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.67 -0.06 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 -0.07 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 -0.07 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 -0.07 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.07 -0.07 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 -0.08 42 0 0 0
TOTAL PUT 44 13,558 -43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 35.18
30DEC25 9.75 C 0.00 0.00 0.00 25.53 +0.43 498 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.26 +0.42 471 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.69 +0.34 327 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 24.35 +0.50 498 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 23.76 +0.41 421 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 23.26 +0.41 406 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.69 +0.34 275 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.27 +0.35 384 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.78 +0.43 377 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.19 +0.29 240 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.68 +0.33 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.19 +0.31 219 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 19.82 +0.19 347 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 19.28 +0.44 315 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.69 +0.16 188 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.19 +0.34 178 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 17.79 +0.33 287 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 17.19 +0.34 158 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 16.69 +0.07 146 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 16.29 +0.39 256 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 15.70 +0.20 179 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 15.22 +0.30 197 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 14.19 +0.21 0 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 13.19 +0.34 0 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 12.19 +0.34 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 11.19 +0.34 0 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 10.25 +0.39 139 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 9.20 +0.31 93 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 8.24 +0.38 108 0 366 0
30DEC25 28.00 C 6.90 6.90 6.90 7.29 +0.39 109 30 487 -20
30DEC25 29.00 C 0.00 0.00 0.00 6.20 +0.34 60 0 670 0
30DEC25 30.00 C 5.00 5.00 4.82 5.20 +0.22 50 108 704 -102
30DEC25 31.00 C 0.00 0.00 0.00 4.22 +0.31 51 0 456 0
30DEC25 32.00 C 0.00 0.00 0.00 3.20 +0.24 30 0 897 0
30DEC25 33.00 C 2.45 2.45 2.44 2.23 +0.29 31 2 709 -2
30DEC25 34.00 C 1.46 1.50 1.12 1.31 +0.20 28 62 1,233 +47
30DEC25 35.00 C 0.48 0.80 0.47 0.65 +0.09 30 143 1,041 -52
30DEC25 36.00 C 0.25 0.36 0.18 0.25 +0.03 30 127 2,086 +49
30DEC25 37.00 C 0.08 0.12 0.08 0.08 +0.01 31 75 692 -29
30DEC25 38.00 C 0.00 0.00 0.00 0.02 0.00 32 0 686 0
30DEC25 39.00 C 0.01 0.01 0.01 0.01 0.00 37 5 754 -5
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 747 0
30DEC25 41.00 C 0.01 0.01 0.01 0.01 0.00 52 3 435 -3
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 14.25 +0.27 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.29 +0.41 71 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.35 +0.44 76 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 11.26 +0.33 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.41 +0.42 69 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 9.27 +0.33 39 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 8.29 +0.43 40 0 25 0
29JAN26 28.00 C 7.03 7.03 7.03 7.29 +0.17 35 15 52 +12
29JAN26 29.00 C 0.00 0.00 0.00 6.20 +0.01 0 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 5.35 +0.27 32 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 4.63 +0.30 41 0 206 0
29JAN26 32.00 C 0.00 0.00 0.00 3.81 +0.15 40 0 210 0
29JAN26 33.00 C 3.02 3.02 3.02 3.00 +0.16 37 15 218 -15
29JAN26 34.00 C 2.15 2.15 2.15 2.39 +0.17 38 2 442 0
29JAN26 35.00 C 2.07 2.07 1.76 1.86 +0.15 39 20 541 -9
29JAN26 36.00 C 1.62 1.62 1.27 1.42 +0.11 39 60 580 +1
29JAN26 37.00 C 1.10 1.13 0.98 1.08 +0.07 40 33 1,065 +10
29JAN26 38.00 C 0.94 0.94 0.75 0.80 +0.07 40 22 480 +14
29JAN26 39.00 C 0.70 0.70 0.60 0.58 +0.06 40 8 264 +6
29JAN26 40.00 C 0.53 0.53 0.39 0.41 +0.05 40 82 340 +23
29JAN26 41.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 671 0
29JAN26 42.00 C 0.21 0.21 0.21 0.19 +0.02 40 10 118 +10
29JAN26 43.00 C 0.14 0.14 0.14 0.13 +0.02 40 2 672 +2
29JAN26 44.00 C 0.12 0.12 0.12 0.08 +0.01 40 1 737 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 522 0
26FEB26 21.00 C 0.00 0.00 0.00 14.30 +0.32 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.48 +0.45 69 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 12.35 +0.16 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.33 +0.16 40 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 10.57 +0.58 58 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 9.40 +0.30 41 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 8.29 +0.03 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.51 +0.07 39 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.45 +0.05 30 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 5.64 +0.28 34 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 4.88 +0.10 36 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 4.42 +0.24 42 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 3.53 +0.13 37 0 753 0
26FEB26 34.00 C 2.84 2.84 2.84 2.98 +0.17 38 1 165 0
26FEB26 35.00 C 2.57 2.57 2.41 2.48 +0.18 39 28 80 -15
26FEB26 36.00 C 2.07 2.13 2.07 2.04 +0.10 39 30 1,039 0
26FEB26 37.00 C 1.77 1.77 1.77 1.68 +0.09 40 15 80 -9
26FEB26 38.00 C 0.00 0.00 0.00 1.38 +0.11 40 0 74 0
26FEB26 39.00 C 0.00 0.00 0.00 1.10 +0.09 40 0 63 0
26FEB26 40.00 C 0.91 0.91 0.91 0.87 +0.08 40 50 110 -22
26FEB26 41.00 C 0.00 0.00 0.00 0.68 +0.07 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.52 +0.05 40 0 101 0
26FEB26 43.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.30 +0.35 107 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.70 +0.35 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.35 +0.40 111 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.89 +0.40 113 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.42 +0.52 113 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.79 +0.43 73 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 22.30 +0.28 75 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.79 +0.34 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 21.30 +0.40 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.83 +0.37 75 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.22 +0.30 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.82 +0.19 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.28 +0.06 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.82 +0.29 50 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 18.19 +0.21 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.95 +0.46 75 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 17.21 +0.35 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.85 +0.12 52 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 16.30 +0.21 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.91 +0.33 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.22 +0.04 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 14.30 +0.27 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.48 +0.43 52 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.35 +0.16 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 11.45 +0.28 40 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 10.57 +0.26 44 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 9.75 +0.54 47 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.66 +0.29 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.74 +0.21 37 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 7.08 +0.33 42 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 6.43 +0.49 44 0 19 0
30MAR26 31.00 C 5.20 5.20 5.20 5.35 +0.23 37 1 65 0
30MAR26 32.00 C 4.56 4.56 4.56 4.96 +0.40 42 1 139 -1
30MAR26 33.00 C 0.00 0.00 0.00 4.10 +0.14 38 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 3.60 +0.18 39 0 1,146 0
30MAR26 35.00 C 0.00 0.00 0.00 3.11 +0.16 40 0 1,085 0
30MAR26 36.00 C 0.00 0.00 0.00 2.68 +0.11 40 0 292 0
30MAR26 37.00 C 0.00 0.00 0.00 2.30 +0.08 40 0 29 0
30MAR26 38.00 C 0.00 0.00 0.00 2.01 +0.14 41 0 979 0
30MAR26 39.00 C 1.66 1.66 1.66 1.69 +0.10 41 23 322 0
30MAR26 40.00 C 0.00 0.00 0.00 1.42 +0.09 41 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 1.18 +0.07 41 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 0.98 +0.06 41 0 38 0
30MAR26 43.00 C 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 49 0
30MAR26 45.00 C 0.77 0.77 0.67 0.55 +0.04 41 7 1,122 -5
29JUN26 13.00 C 0.00 0.00 0.00 22.45 +0.43 77 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 21.89 +0.36 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.36 +0.32 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.83 +0.35 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.50 +0.41 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.82 +0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.42 +0.20 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.89 +0.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.56 +0.26 62 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.95 +0.46 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.27 +0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.85 +0.12 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 16.35 +0.21 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.91 +0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.44 +0.26 31 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 14.44 +0.20 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.56 +0.06 39 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.69 +0.06 42 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.69 +0.17 38 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 10.87 +0.31 40 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 9.98 +0.18 39 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 9.38 +0.38 43 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 +0.25 42 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 7.53 -0.11 37 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.88 +0.25 38 0 539 0
29JUN26 31.00 C 0.00 0.00 0.00 6.24 +0.08 38 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 5.96 +0.28 42 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 5.16 -0.06 39 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 4.72 +0.09 40 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 4.24 +0.13 40 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 3.83 +0.13 40 0 28 0
29JUN26 37.00 C 0.00 0.00 0.00 3.45 +0.10 41 0 16 0
29JUN26 38.00 C 0.00 0.00 0.00 3.11 +0.08 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.81 +0.12 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 2.52 +0.11 41 0 657 0
29JUN26 41.00 C 0.00 0.00 0.00 2.24 +0.12 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 +0.10 41 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 +0.09 41 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.55 +0.07 41 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.38 +0.07 41 0 224 0
29SEP26 18.00 C 0.00 0.00 0.00 17.42 +0.25 34 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.95 +0.22 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.64 +0.40 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.18 +0.35 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.77 +0.35 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 14.64 +0.31 39 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.56 -0.02 32 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.94 +0.10 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.23 +0.28 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.21 +0.20 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.49 +0.18 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.86 +0.36 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.87 -0.09 37 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 8.36 +0.18 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 -0.06 38 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 7.14 +0.26 39 1 11 +1
29SEP26 32.00 C 0.00 0.00 0.00 6.68 +0.25 40 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 +0.05 39 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 5.48 +0.07 39 0 33 0
29SEP26 35.00 C 5.17 5.17 5.17 5.10 +0.15 39 11 574 +11
29SEP26 36.00 C 0.00 0.00 0.00 4.70 +0.15 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 4.33 +0.14 40 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 3.99 +0.13 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.68 +0.12 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 3.40 +0.11 41 10 70 0
29SEP26 41.00 C 0.00 0.00 0.00 3.14 +0.11 41 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 2.89 +0.13 41 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.62 +0.11 41 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.40 +0.10 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.19 +0.10 41 10 75 +10
30DEC26 22.00 C 0.00 0.00 0.00 14.11 +0.39 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.11 +0.23 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.28 +0.20 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.69 +0.31 39 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.96 +0.44 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.25 +0.18 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.50 +0.31 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.75 +0.08 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.18 +0.16 37 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.69 +0.20 38 0 0 0
30DEC26 32.00 C 7.20 7.20 7.20 7.16 +0.29 38 1 2 +1
30DEC26 33.00 C 0.00 0.00 0.00 6.69 +0.25 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 +0.32 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.92 +0.31 39 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 5.38 +0.16 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.01 +0.15 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.67 +0.12 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 +0.12 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.07 +0.13 39 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 +0.13 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.56 +0.12 40 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 +0.14 40 0 20 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 +0.21 40 0 0 0
TOTAL CALL 1,014 41,214 -92
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 375 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 368 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 355 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 342 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 329 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 317 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 306 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 295 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 284 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 274 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 264 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 255 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 246 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 237 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 228 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 219 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 203 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 188 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,893 0
30DEC25 26.00 P 0.01 0.01 0.01 0.01 0.00 98 7 647 -4
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,173 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,378 0
30DEC25 30.00 P 0.02 0.02 0.02 0.01 0.00 55 1 2,003 -1
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,671 0
30DEC25 32.00 P 0.04 0.04 0.03 0.01 -0.01 35 62 905 -57
30DEC25 33.00 P 0.08 0.08 0.07 0.04 -0.05 32 13 1,426 -8
30DEC25 34.00 P 0.23 0.25 0.12 0.16 -0.13 32 306 520 -222
30DEC25 35.00 P 0.63 0.63 0.52 0.49 -0.22 32 87 1,235 +72
30DEC25 36.00 P 0.00 0.00 0.00 1.09 -0.30 33 0 70 0
30DEC25 37.00 P 1.87 1.87 1.87 1.94 -0.28 37 1 143 -1
30DEC25 38.00 P 0.00 0.00 0.00 2.91 -0.26 46 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 3.93 -0.23 60 0 27 0
30DEC25 40.00 P 0.00 0.00 0.00 4.96 -0.35 75 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.89 -0.27 74 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.82 -0.34 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.82 -0.38 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.82 -0.34 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.90 -0.26 110 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 325 0
29JAN26 27.00 P 0.06 0.06 0.06 0.03 0.00 41 1 233 -1
29JAN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 496 0
29JAN26 29.00 P 0.14 0.14 0.13 0.11 -0.02 40 15 687 -8
29JAN26 30.00 P 0.24 0.24 0.22 0.20 -0.04 40 32 719 +6
29JAN26 31.00 P 0.34 0.39 0.32 0.33 -0.07 40 73 501 -47
29JAN26 32.00 P 0.51 0.57 0.48 0.54 -0.08 40 24 437 +14
29JAN26 33.00 P 0.76 0.91 0.73 0.82 -0.11 40 72 272 +36
29JAN26 34.00 P 1.29 1.29 1.08 1.20 -0.11 40 3 251 0
29JAN26 35.00 P 1.61 1.61 1.61 1.67 -0.17 41 1 412 +1
29JAN26 36.00 P 2.18 2.40 2.18 2.22 -0.23 41 51 420 +5
29JAN26 37.00 P 0.00 0.00 0.00 2.88 -0.25 42 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 3.61 -0.07 42 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 4.16 -0.44 35 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.28 -0.28 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.18 -0.10 47 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 7.13 -0.33 49 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 8.11 -0.34 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.84 -0.33 40 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.90 -0.57 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 158 0
26FEB26 27.00 P 0.16 0.16 0.16 0.12 -0.02 40 10 178 +10
26FEB26 28.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 502 0
26FEB26 29.00 P 0.35 0.35 0.35 0.32 -0.04 40 3 475 +3
26FEB26 30.00 P 0.50 0.51 0.50 0.48 -0.06 40 11 691 -6
26FEB26 31.00 P 0.69 0.73 0.69 0.69 -0.09 40 10 462 0
26FEB26 32.00 P 0.97 0.98 0.97 0.96 -0.08 40 13 478 -13
26FEB26 33.00 P 1.39 1.39 1.23 1.26 -0.16 39 20 463 +9
26FEB26 34.00 P 1.81 1.81 1.81 1.71 -0.10 40 5 175 0
26FEB26 35.00 P 2.35 2.35 2.35 2.21 -0.17 40 1 33 +1
26FEB26 36.00 P 2.67 2.67 2.67 2.77 -0.20 40 15 164 -3
26FEB26 37.00 P 3.29 3.29 3.29 3.41 -0.22 41 15 47 0
26FEB26 38.00 P 0.00 0.00 0.00 3.93 -0.42 38 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 4.79 -0.32 41 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.65 -0.27 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 6.50 +0.11 44 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.38 -0.17 45 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 8.29 -0.29 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.90 -0.66 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 43 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 42 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 185 0
30MAR26 26.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 73 0
30MAR26 27.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 269 0
30MAR26 28.00 P 0.00 0.00 0.00 0.44 -0.05 41 0 449 0
30MAR26 29.00 P 0.00 0.00 0.00 0.62 -0.06 41 0 431 0
30MAR26 30.00 P 0.00 0.00 0.00 0.85 -0.08 41 0 2,283 0
30MAR26 31.00 P 1.12 1.12 1.12 1.10 -0.08 41 6 535 0
30MAR26 32.00 P 0.00 0.00 0.00 1.44 -0.08 41 0 461 0
30MAR26 33.00 P 1.75 1.86 1.75 1.81 -0.09 41 3 199 +2
30MAR26 34.00 P 0.00 0.00 0.00 2.25 -0.15 41 0 197 0
30MAR26 35.00 P 2.70 2.70 2.70 2.76 -0.16 41 1 185 +1
30MAR26 36.00 P 3.45 3.45 3.45 3.32 -0.13 41 1 48 +1
30MAR26 37.00 P 0.00 0.00 0.00 3.94 -0.23 42 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.63 +0.05 42 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 5.09 -0.33 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.10 -0.16 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.82 -0.35 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.74 +0.10 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 8.29 -0.31 39 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 -0.06 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.41 -0.32 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 41 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 0.05 -0.01 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 1,242 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 -0.06 41 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 -0.06 41 0 257 0
29JUN26 28.00 P 0.00 0.00 0.00 1.14 -0.07 41 0 87 0
29JUN26 29.00 P 1.36 1.43 1.36 1.40 -0.08 41 33 149 +13
29JUN26 30.00 P 0.00 0.00 0.00 1.70 -0.10 41 0 2,327 0
29JUN26 31.00 P 0.00 0.00 0.00 2.05 -0.12 41 0 59 0
29JUN26 32.00 P 0.00 0.00 0.00 2.44 -0.13 40 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 2.88 -0.13 40 0 116 0
29JUN26 34.00 P 0.00 0.00 0.00 3.36 -0.17 40 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 3.90 -0.16 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.47 -0.19 41 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 5.09 -0.19 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.74 -0.21 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.44 -0.09 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.25 -0.15 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.91 -0.12 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.72 -0.30 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.55 -0.15 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.07 -0.48 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.22 -0.28 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 7 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.03 40 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.03 41 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.05 40 0 40 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.09 40 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 -0.06 41 0 24 0
29SEP26 28.00 P 0.00 0.00 0.00 1.66 -0.08 41 0 72 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 -0.08 40 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.33 -0.10 40 0 947 0
29SEP26 31.00 P 0.00 0.00 0.00 2.72 -0.11 40 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 -0.11 40 0 94 0
29SEP26 33.00 P 0.00 0.00 0.00 3.62 -0.11 40 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.13 -0.13 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.67 -0.14 41 0 1,521 0
29SEP26 36.00 P 0.00 0.00 0.00 5.26 -0.14 41 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 5.87 -0.18 41 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 6.52 -0.19 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.21 -0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.84 -0.30 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.51 -0.30 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.25 -0.15 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.11 -0.08 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.84 -0.21 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.81 -0.19 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.04 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 -0.03 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.04 39 0 0 0
30DEC26 25.00 P 1.09 1.09 1.09 1.17 -0.04 39 10 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 -0.06 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.06 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.03 -0.07 39 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.37 -0.08 39 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.75 -0.08 39 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.16 -0.10 39 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 3.61 -0.11 39 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 -0.12 39 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.61 -0.13 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.16 -0.14 40 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.74 -0.14 40 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.36 -0.17 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.01 -0.15 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.69 -0.18 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.34 -0.18 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.09 -0.24 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.78 -0.25 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.56 -0.28 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.37 -0.25 41 0 0 0
TOTAL PUT 906 54,144 -197
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$ 11.71
30DEC25 8.25 C 0.00 0.00 0.00 3.46 -0.06 0 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30DEC25 9.75 C 2.01 2.01 2.01 1.97 -0.05 66 8 8 +8
30DEC25 10.00 C 1.76 1.76 1.76 1.72 -0.05 58 15 16 +15
30DEC25 10.50 C 0.00 0.00 0.00 1.22 -0.05 41 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.72 -0.06 26 0 25 0
30DEC25 11.50 C 0.00 0.00 0.00 0.30 -0.05 28 0 520 0
30DEC25 12.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 357 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.58 +0.05 81 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.24 -0.05 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.75 -0.04 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.50 -0.05 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.26 -0.01 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.02 0.00 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.29 -0.07 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.91 -0.06 31 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.63 -0.03 34 0 31 0
29JAN26 12.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 91 0
29JAN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 82 0
29JAN26 13.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 192 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.58 +0.05 57 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.28 -0.01 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.04 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.83 +0.04 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.59 +0.03 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.36 +0.02 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.83 -0.08 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
26FEB26 11.50 C 0.81 0.81 0.81 0.84 -0.02 35 15 192 -15
26FEB26 12.00 C 0.62 0.62 0.62 0.61 -0.02 36 15 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.43 -0.01 36 0 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 33 0
26FEB26 14.00 C 0.15 0.15 0.14 0.13 -0.01 36 41 117 +41
26FEB26 14.50 C 0.00 0.00 0.00 0.09 0.00 37 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.58 +0.01 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.38 +0.01 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.15 +0.04 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.83 -0.09 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.66 -0.04 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.45 -0.04 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.18 -0.07 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.11 +0.05 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 +0.06 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.34 -0.03 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.10 0.00 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.01 39 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 0.00 39 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 0.00 40 0 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 0.00 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 0.00 40 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.75 -0.03 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 -0.06 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.31 -0.07 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 -0.02 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.94 +0.04 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.03 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.58 +0.02 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.35 -0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 -0.03 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.75 -0.04 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.49 -0.03 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 -0.01 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 -0.01 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 0.00 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 0.00 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 0.00 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 0.00 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 0.00 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 0.00 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 0.00 42 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.01 42 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 0.13 +0.01 42 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 0.06 +0.01 42 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 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.75 -0.08 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.60 -0.03 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.39 -0.04 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.19 -0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.02 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.87 +0.02 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.64 -0.06 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 -0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 +0.01 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 -0.02 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 -0.02 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 -0.01 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.01 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 0.00 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 0.00 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 0.00 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 43 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 43 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 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.66 -0.03 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.50 -0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.32 -0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.15 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 -0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 +0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 +0.01 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.04 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.04 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.03 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.03 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.03 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.03 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.02 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 -0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
TOTAL CALL 94 5,822 +49
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 251 0
30DEC25 11.50 P 0.08 0.14 0.08 0.09 -0.01 29 6 363 +4
30DEC25 12.00 P 0.00 0.00 0.00 0.36 0.00 30 0 54 0
30DEC25 12.50 P 0.00 0.00 0.00 0.81 +0.03 37 0 14 0
30DEC25 13.00 P 0.00 0.00 0.00 1.33 +0.05 62 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 1.83 +0.04 78 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.33 +0.02 92 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.83 +0.01 106 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.33 +0.01 119 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.83 -0.02 131 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.33 +0.01 142 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.83 +0.03 153 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.33 +0.03 164 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.83 -0.07 193 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.30 +0.06 170 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.86 +0.12 230 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.29 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.36 +0.12 256 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.30 -0.03 212 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.36 +0.06 287 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.36 +0.06 300 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 34 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 169 0
29JAN26 11.00 P 0.24 0.24 0.24 0.20 -0.01 34 2 272 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 221 0
29JAN26 12.00 P 0.00 0.00 0.00 0.65 -0.01 34 0 80 0
29JAN26 12.50 P 0.00 0.00 0.00 0.96 -0.04 32 0 45 0
29JAN26 13.00 P 0.00 0.00 0.00 1.41 +0.01 36 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.84 0.00 36 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.34 +0.02 42 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 2.83 +0.01 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.34 +0.02 54 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.84 -0.01 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.33 +0.01 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.83 +0.03 67 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.33 +0.03 72 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.83 -0.07 84 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.30 0.00 78 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.86 +0.05 100 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 0.02 +0.01 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 27 0
26FEB26 10.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 27 0
26FEB26 11.00 P 0.00 0.00 0.00 0.39 +0.02 37 0 48 0
26FEB26 11.50 P 0.00 0.00 0.00 0.58 +0.01 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.86 +0.01 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.18 +0.01 37 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 1.51 -0.03 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.99 +0.04 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.44 +0.05 43 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 2.83 -0.02 37 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.34 +0.02 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.91 +0.06 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.33 +0.01 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.83 +0.02 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.33 +0.02 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 0.00 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 +0.01 40 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 140 0
30MAR26 10.50 P 0.00 0.00 0.00 0.41 +0.02 40 0 47 0
30MAR26 11.00 P 0.00 0.00 0.00 0.59 +0.02 40 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.81 +0.01 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.08 +0.02 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.38 0.00 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.77 +0.04 42 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.16 +0.04 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.51 -0.01 40 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.90 -0.05 37 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.38 -0.03 40 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.91 +0.01 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.34 -0.02 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.83 +0.02 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.33 +0.01 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.83 -0.07 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.30 -0.01 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.86 +0.05 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.39 +0.08 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.37 +0.09 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.30 -0.03 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.36 +0.06 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.36 +0.06 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 +0.02 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 +0.02 42 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.99 +0.01 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.23 0.00 41 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.51 +0.01 41 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.82 +0.05 41 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 +0.01 40 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 0.00 40 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 +0.01 40 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.25 +0.01 39 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 +0.01 40 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.09 -0.02 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 +0.02 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.97 +0.02 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 0.00 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.86 0.00 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.37 +0.05 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.77 -0.02 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.26 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.74 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.27 +0.06 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.70 +0.02 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.66 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.66 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.64 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.62 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.01 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.01 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 +0.02 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.01 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 0.00 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.02 43 0 86 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.01 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 +0.01 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 +0.01 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 +0.04 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.45 +0.05 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 +0.01 42 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 -0.01 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 -0.03 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 +0.02 41 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 +0.01 41 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.76 +0.02 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 -0.01 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.56 -0.02 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 +0.01 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.51 +0.05 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 +0.05 40 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.41 +0.05 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 +0.06 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.35 +0.04 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.79 +0.01 34 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.77 +0.08 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.73 +0.02 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.67 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.01 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.01 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 +0.02 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 +0.03 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 +0.04 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.02 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.03 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 +0.03 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.33 +0.04 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 +0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 +0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 0.00 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.74 +0.04 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.02 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 +0.04 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.90 -0.01 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 0.00 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 +0.02 42 0 0 0
TOTAL PUT 8 4,576 +6
ALL CONTRACTS TOTAL 382,460 21,432,277 -19,386
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED